| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 10.0667 | 10.1 | 9.9667 | 10.0067 | 10.0067 | -0.027 (-0.27%) | 2,721,165 |
| 2 Jun 2020 | CNY | 9.9667 | 10.1267 | 9.8867 | 10.0333 | 10.0333 | +0.033 (+0.33%) | 3,529,140 |
| 1 Jun 2020 | CNY | 9.84 | 10.06 | 9.8133 | 10 | 10 | +0.2 (+2.04%) | 4,687,350 |
| 29 May 2020 | CNY | 9.8933 | 9.96 | 9.78 | 9.8 | 9.8 | -0.107 (-1.08%) | 2,606,731 |
| 28 May 2020 | CNY | 10.12 | 10.22 | 9.82 | 9.9067 | 9.9067 | -0.207 (-2.04%) | 2,624,760 |
| 27 May 2020 | CNY | 10.1467 | 10.32 | 10.0333 | 10.1133 | 10.1133 | -0.02 (-0.20%) | 3,157,635 |
| 26 May 2020 | CNY | 10.1867 | 10.2 | 10 | 10.1333 | 10.1333 | -0.027 (-0.26%) | 2,985,439 |
| 25 May 2020 | CNY | 10.0533 | 10.2267 | 9.94 | 10.16 | 10.16 | +0.193 (+1.94%) | 2,796,457 |
| 22 May 2020 | CNY | 10.12 | 10.2533 | 9.8667 | 9.9667 | 9.9667 | -0.133 (-1.32%) | 3,240,553 |
| 21 May 2020 | CNY | 10.4 | 10.4 | 10.0067 | 10.1 | 10.1 | -0.173 (-1.69%) | 4,247,100 |
| 20 May 2020 | CNY | 10.4067 | 10.4067 | 10.1533 | 10.2733 | 10.2733 | -0.133 (-1.28%) | 9,629,094 |
| 19 May 2020 | CNY | 9.6 | 10.4067 | 9.5467 | 10.4067 | 10.4067 | +0.953 (+10.09%) | 8,962,534 |
| 18 May 2020 | CNY | 9.5333 | 9.5533 | 9.3733 | 9.4533 | 9.4533 | 0.0 (0.0%) | 1,926,915 |
| 15 May 2020 | CNY | 9.5267 | 9.5733 | 9.4267 | 9.4533 | 9.4533 | -0.047 (-0.49%) | 1,250,385 |
| 14 May 2020 | CNY | 9.6467 | 9.6467 | 9.48 | 9.5 | 9.5 | -0.167 (-1.72%) | 1,484,490 |
| 13 May 2020 | CNY | 9.6 | 9.6933 | 9.5667 | 9.6667 | 9.6667 | +0.02 (+0.21%) | 974,910 |
| 12 May 2020 | CNY | 9.6533 | 9.72 | 9.5667 | 9.6467 | 9.6467 | -0.04 (-0.41%) | 1,148,745 |
| 11 May 2020 | CNY | 9.7 | 9.8533 | 9.6267 | 9.6867 | 9.6867 | -0.053 (-0.55%) | 1,690,200 |
| 8 May 2020 | CNY | 9.72 | 9.7933 | 9.6667 | 9.74 | 9.74 | +0.033 (+0.34%) | 1,563,045 |
| 7 May 2020 | CNY | 9.7 | 9.7933 | 9.6467 | 9.7067 | 9.7067 | -0.013 (-0.14%) | 1,435,567 |
| 6 May 2020 | CNY | 9.52 | 9.72 | 9.42 | 9.72 | 9.72 | +0.133 (+1.39%) | 1,502,070 |
| 30 Apr 2020 | CNY | 9.4333 | 9.64 | 9.4067 | 9.5867 | 9.5867 | +0.22 (+2.35%) | 1,786,575 |
| 29 Apr 2020 | CNY | 9.4667 | 9.58 | 9.3 | 9.3667 | 9.3667 | -0.113 (-1.20%) | 1,774,200 |
| 28 Apr 2020 | CNY | 9.8467 | 9.8467 | 9.2 | 9.48 | 9.48 | -0.347 (-3.53%) | 2,400,879 |
| 27 Apr 2020 | CNY | 10.0333 | 10.0333 | 9.8267 | 9.8267 | 9.8267 | -0.113 (-1.14%) | 1,306,252 |
| 24 Apr 2020 | CNY | 10.16 | 10.2267 | 9.9133 | 9.94 | 9.94 | -0.307 (-2.99%) | 2,599,275 |
| 23 Apr 2020 | CNY | 10.32 | 10.4333 | 10.1667 | 10.2467 | 10.2467 | -0.02 (-0.19%) | 2,889,915 |
| 22 Apr 2020 | CNY | 10.0067 | 10.3 | 9.9667 | 10.2667 | 10.2667 | +0.253 (+2.53%) | 3,503,842 |
| 21 Apr 2020 | CNY | 9.9067 | 10.0267 | 9.8 | 10.0133 | 10.0133 | +0.047 (+0.47%) | 2,165,155 |
| 20 Apr 2020 | CNY | 9.9067 | 9.9867 | 9.82 | 9.9667 | 9.9667 | +0.087 (+0.88%) | 1,740,060 |
