| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 9.52 | 9.9 | 9.33 | 9.89 | 9.89 | +0.3 (+3.13%) | 12,496,695 |
| 2 Jun 2020 | CNY | 9.71 | 9.96 | 9.5 | 9.59 | 9.59 | -0.1 (-1.03%) | 9,054,374 |
| 1 Jun 2020 | CNY | 9.35 | 9.8 | 9.01 | 9.69 | 9.69 | +0.106 (+1.10%) | 8,960,562 |
| 1 Jun 2020 |
|
|||||||
| 29 May 2020 | CNY | 9.679 | 9.7368 | 9.5684 | 9.5842 | 9.5842 | -0.137 (-1.41%) | 5,880,690 |
| 28 May 2020 | CNY | 9.8316 | 9.8632 | 9.5263 | 9.7211 | 9.7211 | -0.158 (-1.60%) | 6,612,380 |
| 27 May 2020 | CNY | 9.8316 | 10.1 | 9.8 | 9.879 | 9.879 | +0.042 (+0.43%) | 6,201,206 |
| 26 May 2020 | CNY | 9.8421 | 9.8737 | 9.6263 | 9.8368 | 9.8368 | -0.032 (-0.32%) | 7,506,303 |
| 25 May 2020 | CNY | 9.4947 | 10.0526 | 9.4737 | 9.8684 | 9.8684 | +0.537 (+5.75%) | 11,341,278 |
| 22 May 2020 | CNY | 9.5842 | 9.6158 | 9.2368 | 9.3316 | 9.3316 | -0.247 (-2.58%) | 5,660,753 |
| 21 May 2020 | CNY | 9.9474 | 10.0947 | 9.5684 | 9.579 | 9.579 | -0.431 (-4.31%) | 9,678,919 |
| 20 May 2020 | CNY | 10.0684 | 10.1579 | 9.9579 | 10.0105 | 10.0105 | -0.074 (-0.73%) | 6,293,560 |
| 19 May 2020 | CNY | 10.0263 | 10.0842 | 9.9053 | 10.0842 | 10.0842 | +0.095 (+0.95%) | 5,723,022 |
| 18 May 2020 | CNY | 10.1211 | 10.179 | 9.8947 | 9.9895 | 9.9895 | -0.184 (-1.81%) | 7,536,051 |
| 15 May 2020 | CNY | 10.1 | 10.1895 | 9.9474 | 10.1737 | 10.1737 | +0.121 (+1.20%) | 6,175,950 |
| 14 May 2020 | CNY | 10.1579 | 10.2105 | 10.0211 | 10.0526 | 10.0526 | -0.211 (-2.05%) | 7,211,830 |
| 13 May 2020 | CNY | 10.2053 | 10.2895 | 10.079 | 10.2632 | 10.2632 | +0.132 (+1.30%) | 9,157,905 |
| 12 May 2020 | CNY | 10.0579 | 10.3632 | 9.8842 | 10.1316 | 10.1316 | -0.105 (-1.03%) | 10,987,071 |
| 11 May 2020 | CNY | 10.7368 | 10.7368 | 10.0421 | 10.2368 | 10.2368 | -0.374 (-3.52%) | 16,480,054 |
| 8 May 2020 | CNY | 10.6053 | 10.7263 | 10.479 | 10.6105 | 10.6105 | +0.026 (+0.25%) | 9,701,647 |
| 7 May 2020 | CNY | 10.4632 | 10.8474 | 10.4 | 10.5842 | 10.5842 | +0.095 (+0.90%) | 15,982,116 |
| 6 May 2020 | CNY | 10.6579 | 10.6579 | 10.2474 | 10.4895 | 10.4895 | -0.016 (-0.15%) | 13,028,330 |
| 30 Apr 2020 | CNY | 10.7632 | 10.7947 | 10.4526 | 10.5053 | 10.5053 | -0.132 (-1.24%) | 12,246,812 |
| 29 Apr 2020 | CNY | 10.3526 | 10.979 | 10.3526 | 10.6368 | 10.6368 | +0.258 (+2.48%) | 15,358,184 |
| 28 Apr 2020 | CNY | 10.9421 | 11.1158 | 10.0526 | 10.379 | 10.379 | -0.768 (-6.89%) | 16,848,155 |
| 27 Apr 2020 | CNY | 11.5211 | 11.6263 | 10.5263 | 11.1474 | 11.1474 | -0.253 (-2.22%) | 17,619,460 |
| 24 Apr 2020 | CNY | 11.5421 | 11.9474 | 11.2053 | 11.4 | 11.4 | -0.132 (-1.14%) | 21,817,622 |
| 23 Apr 2020 | CNY | 11.4 | 11.8 | 11.2895 | 11.5316 | 11.5316 | +0.179 (+1.58%) | 22,263,022 |
| 22 Apr 2020 | CNY | 11.579 | 11.7842 | 11.0579 | 11.3526 | 11.3526 | -0.469 (-3.96%) | 22,061,850 |
| 21 Apr 2020 | CNY | 11.5316 | 12.0842 | 11.4263 | 11.8211 | 11.8211 | +0.216 (+1.86%) | 20,085,599 |
| 20 Apr 2020 | CNY | 11.1053 | 11.8368 | 11.1053 | 11.6053 | 11.6053 | +0.474 (+4.26%) | 23,647,115 |
