| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 9.06 | 9.2 | 8.91 | 9.12 | 9.12 | +0.17 (+1.90%) | 2,352,900 |
| 26 May 2020 | CNY | 8.85 | 9.13 | 8.77 | 8.95 | 8.95 | +0.1 (+1.13%) | 2,444,300 |
| 25 May 2020 | CNY | 9.02 | 9.02 | 8.62 | 8.85 | 8.85 | -0.16 (-1.78%) | 2,548,967 |
| 22 May 2020 | CNY | 9.33 | 9.43 | 8.79 | 9.01 | 9.01 | -0.34 (-3.64%) | 5,380,008 |
| 21 May 2020 | CNY | 9.33 | 9.37 | 9.19 | 9.35 | 9.35 | +0.04 (+0.43%) | 2,330,000 |
| 20 May 2020 | CNY | 9.5 | 9.52 | 9.26 | 9.31 | 9.31 | -0.24 (-2.51%) | 3,361,320 |
| 19 May 2020 | CNY | 9.45 | 9.58 | 9.32 | 9.55 | 9.55 | +0.15 (+1.60%) | 3,879,956 |
| 18 May 2020 | CNY | 9.3 | 9.58 | 9.12 | 9.4 | 9.4 | +0.14 (+1.51%) | 5,098,193 |
| 15 May 2020 | CNY | 9.2 | 9.44 | 9.16 | 9.26 | 9.26 | +0.01 (+0.11%) | 4,178,982 |
| 14 May 2020 | CNY | 9.43 | 9.63 | 9.22 | 9.25 | 9.25 | -0.29 (-3.04%) | 6,539,800 |
| 13 May 2020 | CNY | 9.91 | 10.17 | 9.49 | 9.54 | 9.54 | -0.35 (-3.54%) | 10,642,060 |
| 12 May 2020 | CNY | 9.61 | 10.53 | 9.59 | 9.89 | 9.89 | +0.34 (+3.56%) | 15,049,360 |
| 11 May 2020 | CNY | 9.94 | 10 | 9.45 | 9.55 | 9.55 | -0.31 (-3.14%) | 7,148,040 |
| 8 May 2020 | CNY | 9.99 | 10.18 | 9.8 | 9.86 | 9.86 | -0.05 (-0.50%) | 6,934,790 |
| 7 May 2020 | CNY | 9.79 | 10.18 | 9.68 | 9.91 | 9.91 | -0.07 (-0.70%) | 7,920,570 |
| 6 May 2020 | CNY | 9.7 | 10.2 | 9.58 | 9.98 | 9.98 | +0.22 (+2.25%) | 12,203,898 |
| 30 Apr 2020 | CNY | 9.14 | 10.05 | 9.04 | 9.76 | 9.76 | +0.62 (+6.78%) | 15,027,574 |
| 29 Apr 2020 | CNY | 9.41 | 9.48 | 9.05 | 9.14 | 9.14 | -0.33 (-3.48%) | 5,919,780 |
| 28 Apr 2020 | CNY | 9.27 | 9.66 | 8.92 | 9.47 | 9.47 | +0.21 (+2.27%) | 8,467,277 |
| 27 Apr 2020 | CNY | 8.82 | 9.45 | 8.71 | 9.26 | 9.26 | +0.42 (+4.75%) | 7,478,160 |
| 24 Apr 2020 | CNY | 9.02 | 9.08 | 8.71 | 8.84 | 8.84 | -0.16 (-1.78%) | 2,999,140 |
| 23 Apr 2020 | CNY | 9.23 | 9.23 | 9 | 9 | 9 | -0.15 (-1.64%) | 3,687,500 |
| 22 Apr 2020 | CNY | 9 | 9.39 | 8.9 | 9.15 | 9.15 | +0.08 (+0.88%) | 5,936,069 |
| 21 Apr 2020 | CNY | 8.88 | 9.2 | 8.68 | 9.07 | 9.07 | +0.18 (+2.02%) | 6,516,509 |
| 20 Apr 2020 | CNY | 8.38 | 9.08 | 8.23 | 8.89 | 8.89 | +0.57 (+6.85%) | 5,721,140 |
| 17 Apr 2020 | CNY | 8.62 | 8.76 | 8.3 | 8.32 | 8.32 | -0.23 (-2.69%) | 3,531,679 |
| 16 Apr 2020 | CNY | 8.69 | 8.71 | 8.49 | 8.55 | 8.55 | -0.1 (-1.16%) | 3,198,640 |
| 15 Apr 2020 | CNY | 8.42 | 8.79 | 8.34 | 8.65 | 8.65 | +0.24 (+2.85%) | 5,511,990 |
| 14 Apr 2020 | CNY | 8.15 | 8.43 | 8.08 | 8.41 | 8.41 | +0.33 (+4.08%) | 3,270,580 |
| 13 Apr 2020 | CNY | 8.42 | 8.43 | 8.03 | 8.08 | 8.08 | -0.48 (-5.61%) | 4,507,461 |
