| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 8.48 | 8.61 | 8.46 | 8.53 | 8.53 | +0.03 (+0.35%) | 2,411,444 |
| 26 May 2020 | CNY | 8.27 | 8.52 | 8.21 | 8.5 | 8.5 | +0.29 (+3.53%) | 2,195,418 |
| 25 May 2020 | CNY | 8.4 | 8.42 | 8.17 | 8.21 | 8.21 | -0.21 (-2.49%) | 2,388,871 |
| 22 May 2020 | CNY | 8.55 | 8.57 | 8.38 | 8.42 | 8.42 | -0.13 (-1.52%) | 1,926,268 |
| 21 May 2020 | CNY | 8.62 | 8.68 | 8.52 | 8.55 | 8.55 | -0.09 (-1.04%) | 1,821,099 |
| 20 May 2020 | CNY | 8.75 | 8.75 | 8.56 | 8.64 | 8.64 | -0.13 (-1.48%) | 2,578,932 |
| 19 May 2020 | CNY | 8.77 | 8.77 | 8.67 | 8.77 | 8.77 | +0.09 (+1.04%) | 1,932,763 |
| 18 May 2020 | CNY | 8.84 | 8.91 | 8.63 | 8.68 | 8.68 | -0.19 (-2.14%) | 2,643,718 |
| 15 May 2020 | CNY | 8.85 | 8.92 | 8.78 | 8.87 | 8.87 | +0.04 (+0.45%) | 1,775,544 |
| 14 May 2020 | CNY | 8.87 | 8.96 | 8.8 | 8.83 | 8.83 | -0.09 (-1.01%) | 2,064,245 |
| 13 May 2020 | CNY | 8.93 | 8.97 | 8.86 | 8.92 | 8.92 | -0.1 (-1.11%) | 1,686,926 |
| 12 May 2020 | CNY | 9.15 | 9.15 | 8.77 | 9.02 | 9.02 | -0.12 (-1.31%) | 2,636,086 |
| 11 May 2020 | CNY | 9.02 | 9.3 | 9.02 | 9.14 | 9.14 | +0.17 (+1.90%) | 3,979,618 |
| 8 May 2020 | CNY | 8.93 | 9.09 | 8.93 | 8.97 | 8.97 | +0.08 (+0.90%) | 2,479,272 |
| 7 May 2020 | CNY | 9.1 | 9.11 | 8.86 | 8.89 | 8.89 | -0.17 (-1.88%) | 2,967,462 |
| 6 May 2020 | CNY | 8.76 | 9.06 | 8.76 | 9.06 | 9.06 | +0.21 (+2.37%) | 3,635,685 |
| 30 Apr 2020 | CNY | 8.55 | 8.91 | 8.48 | 8.85 | 8.85 | +0.4 (+4.73%) | 4,906,653 |
| 29 Apr 2020 | CNY | 8.74 | 8.81 | 8.43 | 8.45 | 8.45 | -0.34 (-3.87%) | 5,092,660 |
| 28 Apr 2020 | CNY | 9.26 | 9.26 | 8.59 | 8.79 | 8.79 | -0.47 (-5.08%) | 5,901,685 |
| 27 Apr 2020 | CNY | 9.4 | 9.44 | 9.22 | 9.26 | 9.26 | -0.12 (-1.28%) | 2,388,918 |
| 24 Apr 2020 | CNY | 9.5 | 9.59 | 9.27 | 9.38 | 9.38 | -0.19 (-1.99%) | 3,736,896 |
| 23 Apr 2020 | CNY | 9.8 | 9.84 | 9.54 | 9.57 | 9.57 | -0.2 (-2.05%) | 4,230,695 |
| 22 Apr 2020 | CNY | 9.7 | 9.83 | 9.65 | 9.77 | 9.77 | -0.04 (-0.41%) | 2,811,726 |
| 21 Apr 2020 | CNY | 9.83 | 9.83 | 9.63 | 9.81 | 9.81 | -0.02 (-0.20%) | 3,921,944 |
| 20 Apr 2020 | CNY | 9.69 | 9.85 | 9.59 | 9.83 | 9.83 | +0.15 (+1.55%) | 3,178,160 |
| 17 Apr 2020 | CNY | 9.88 | 9.94 | 9.66 | 9.68 | 9.68 | -0.14 (-1.43%) | 3,570,600 |
| 16 Apr 2020 | CNY | 9.62 | 9.88 | 9.57 | 9.82 | 9.82 | +0.12 (+1.24%) | 3,198,904 |
| 15 Apr 2020 | CNY | 9.78 | 9.9 | 9.64 | 9.7 | 9.7 | -0.11 (-1.12%) | 2,496,400 |
| 14 Apr 2020 | CNY | 9.77 | 9.83 | 9.66 | 9.81 | 9.81 | +0.19 (+1.98%) | 2,269,500 |
| 13 Apr 2020 | CNY | 9.86 | 9.86 | 9.56 | 9.62 | 9.62 | -0.24 (-2.43%) | 2,824,748 |
