| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 8.44 | 8.5 | 8.14 | 8.39 | 8.39 | -0.02 (-0.24%) | 5,442,792 |
| 27 May 2020 | CNY | 8.71 | 8.79 | 8.35 | 8.41 | 8.41 | -0.35 (-4.00%) | 5,406,720 |
| 26 May 2020 | CNY | 8.53 | 8.82 | 8.53 | 8.76 | 8.76 | +0.14 (+1.62%) | 6,051,032 |
| 25 May 2020 | CNY | 8.99 | 8.99 | 8.35 | 8.62 | 8.62 | -0.39 (-4.33%) | 10,376,859 |
| 22 May 2020 | CNY | 9.19 | 9.38 | 8.89 | 9.01 | 9.01 | -0.18 (-1.96%) | 7,363,577 |
| 21 May 2020 | CNY | 9.45 | 9.45 | 9.11 | 9.19 | 9.19 | -0.19 (-2.03%) | 6,050,493 |
| 20 May 2020 | CNY | 9.6 | 9.78 | 9.33 | 9.38 | 9.38 | -0.24 (-2.49%) | 9,246,816 |
| 19 May 2020 | CNY | 9.54 | 9.82 | 9.49 | 9.62 | 9.62 | +0.08 (+0.84%) | 9,772,652 |
| 18 May 2020 | CNY | 9.46 | 9.66 | 9.2 | 9.54 | 9.54 | +0.13 (+1.38%) | 10,840,895 |
| 15 May 2020 | CNY | 9.12 | 9.65 | 9.05 | 9.41 | 9.41 | +0.36 (+3.98%) | 12,708,757 |
| 14 May 2020 | CNY | 9.11 | 9.17 | 9.02 | 9.05 | 9.05 | -0.07 (-0.77%) | 4,005,849 |
| 13 May 2020 | CNY | 9.3 | 9.33 | 9.09 | 9.12 | 9.12 | -0.29 (-3.08%) | 7,558,009 |
| 12 May 2020 | CNY | 9.17 | 9.6 | 8.93 | 9.41 | 9.41 | +0.28 (+3.07%) | 13,248,547 |
| 11 May 2020 | CNY | 9.13 | 9.27 | 9.04 | 9.13 | 9.13 | +0.03 (+0.33%) | 8,172,165 |
| 8 May 2020 | CNY | 9.2 | 9.24 | 9.02 | 9.1 | 9.1 | +0.01 (+0.11%) | 9,526,917 |
| 7 May 2020 | CNY | 9.01 | 9.21 | 8.85 | 9.09 | 9.09 | +0.2 (+2.25%) | 18,194,906 |
| 6 May 2020 | CNY | 8 | 8.89 | 7.97 | 8.89 | 8.89 | +0.81 (+10.02%) | 12,909,895 |
| 30 Apr 2020 | CNY | 7.74 | 8.09 | 7.74 | 8.08 | 8.08 | +0.32 (+4.12%) | 4,818,978 |
| 29 Apr 2020 | CNY | 7.69 | 7.87 | 7.66 | 7.76 | 7.76 | +0.01 (+0.13%) | 3,658,281 |
| 28 Apr 2020 | CNY | 7.68 | 7.82 | 7.3 | 7.75 | 7.75 | +0.02 (+0.26%) | 7,705,397 |
| 27 Apr 2020 | CNY | 8.04 | 8.04 | 7.72 | 7.73 | 7.73 | -0.4 (-4.92%) | 6,817,700 |
| 24 Apr 2020 | CNY | 8.55 | 8.6 | 8.08 | 8.13 | 8.13 | -0.5 (-5.79%) | 10,778,817 |
| 23 Apr 2020 | CNY | 8.47 | 8.85 | 8.22 | 8.63 | 8.63 | +0.16 (+1.89%) | 13,688,822 |
| 22 Apr 2020 | CNY | 8.36 | 8.53 | 8.27 | 8.47 | 8.47 | +0.1 (+1.19%) | 4,176,222 |
| 21 Apr 2020 | CNY | 8.44 | 8.48 | 8.24 | 8.37 | 8.37 | -0.11 (-1.30%) | 4,929,920 |
| 20 Apr 2020 | CNY | 8.34 | 8.5 | 8.27 | 8.48 | 8.48 | +0.18 (+2.17%) | 5,109,320 |
| 17 Apr 2020 | CNY | 8.38 | 8.5 | 8.28 | 8.3 | 8.3 | -0.01 (-0.12%) | 4,392,380 |
| 16 Apr 2020 | CNY | 8.1 | 8.34 | 8.03 | 8.31 | 8.31 | +0.17 (+2.09%) | 4,531,280 |
| 15 Apr 2020 | CNY | 8.2 | 8.33 | 8.12 | 8.14 | 8.14 | -0.05 (-0.61%) | 3,787,739 |
| 14 Apr 2020 | CNY | 8.09 | 8.21 | 8.09 | 8.19 | 8.19 | +0.09 (+1.11%) | 3,569,980 |
