| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 8.86 | 8.95 | 8.65 | 8.77 | 8.77 | -0.08 (-0.90%) | 8,526,750 |
| 2 Jun 2020 | CNY | 8.79 | 9.07 | 8.68 | 8.85 | 8.85 | +0.15 (+1.72%) | 9,873,500 |
| 1 Jun 2020 | CNY | 8.35 | 8.8 | 8.33 | 8.7 | 8.7 | +0.34 (+4.07%) | 10,031,800 |
| 29 May 2020 | CNY | 8.34 | 8.68 | 8.21 | 8.36 | 8.36 | +0.11 (+1.33%) | 8,812,200 |
| 28 May 2020 | CNY | 8.28 | 8.36 | 8.05 | 8.25 | 8.25 | -0.06 (-0.72%) | 4,878,250 |
| 27 May 2020 | CNY | 8.48 | 8.48 | 8.23 | 8.31 | 8.31 | -0.14 (-1.66%) | 5,007,306 |
| 26 May 2020 | CNY | 8.24 | 8.45 | 8.16 | 8.45 | 8.45 | +0.28 (+3.43%) | 6,513,422 |
| 25 May 2020 | CNY | 8.2 | 8.34 | 8.1 | 8.17 | 8.17 | -0.17 (-2.04%) | 4,867,700 |
| 22 May 2020 | CNY | 8.44 | 8.6 | 8.26 | 8.34 | 8.34 | -0.31 (-3.58%) | 8,405,900 |
| 21 May 2020 | CNY | 8.72 | 8.91 | 8.36 | 8.65 | 8.65 | +0.13 (+1.53%) | 11,925,628 |
| 20 May 2020 | CNY | 8.42 | 8.79 | 8.26 | 8.52 | 8.52 | +0.06 (+0.71%) | 10,751,947 |
| 19 May 2020 | CNY | 8.33 | 8.49 | 8.22 | 8.46 | 8.46 | +0.21 (+2.55%) | 6,592,247 |
| 18 May 2020 | CNY | 8.47 | 8.47 | 8.2 | 8.25 | 8.25 | -0.17 (-2.02%) | 5,810,334 |
| 15 May 2020 | CNY | 8.47 | 8.65 | 8.32 | 8.42 | 8.42 | 0.0 (0.0%) | 6,902,084 |
| 14 May 2020 | CNY | 8.51 | 8.6 | 8.33 | 8.42 | 8.42 | -0.09 (-1.06%) | 5,957,975 |
| 13 May 2020 | CNY | 8.42 | 8.63 | 8.31 | 8.51 | 8.51 | +0.12 (+1.43%) | 6,863,075 |
| 12 May 2020 | CNY | 8.5 | 8.53 | 8.21 | 8.39 | 8.39 | -0.08 (-0.94%) | 5,295,815 |
| 11 May 2020 | CNY | 8.56 | 8.64 | 8.37 | 8.47 | 8.47 | +0.01 (+0.12%) | 6,596,213 |
| 8 May 2020 | CNY | 8.28 | 8.61 | 8.22 | 8.46 | 8.46 | +0.31 (+3.80%) | 9,928,256 |
| 7 May 2020 | CNY | 8.3 | 8.45 | 8.12 | 8.15 | 8.15 | -0.12 (-1.45%) | 7,269,650 |
| 6 May 2020 | CNY | 8.03 | 8.3 | 8.02 | 8.27 | 8.27 | +0.11 (+1.35%) | 6,842,332 |
| 30 Apr 2020 | CNY | 8.1 | 8.26 | 8.01 | 8.16 | 8.16 | +0.07 (+0.87%) | 10,729,206 |
| 29 Apr 2020 | CNY | 8.13 | 8.35 | 8.09 | 8.09 | 8.09 | -0.9 (-10.01%) | 18,197,630 |
| 28 Apr 2020 | CNY | 9.03 | 9.37 | 8.99 | 8.99 | 8.99 | -0.99 (-9.92%) | 7,238,392 |
| 27 Apr 2020 | CNY | 9.77 | 10.57 | 9.75 | 9.98 | 9.98 | +0.07 (+0.71%) | 22,554,142 |
| 24 Apr 2020 | CNY | 10.38 | 10.66 | 9.83 | 9.91 | 9.91 | -0.35 (-3.41%) | 29,235,820 |
| 23 Apr 2020 | CNY | 9.53 | 10.26 | 9.46 | 10.26 | 10.26 | +0.93 (+9.97%) | 7,298,850 |
| 22 Apr 2020 | CNY | 8.98 | 9.34 | 8.96 | 9.33 | 9.33 | +0.33 (+3.67%) | 8,730,089 |
| 21 Apr 2020 | CNY | 9.15 | 9.21 | 8.88 | 9 | 9 | -0.09 (-0.99%) | 4,877,715 |
| 20 Apr 2020 | CNY | 9.12 | 9.12 | 8.97 | 9.09 | 9.09 | +0.08 (+0.89%) | 2,931,350 |
