| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 9.94 | 10.2 | 9.83 | 10.07 | 10.07 | -0.07 (-0.69%) | 9,040,705 |
| 26 May 2020 | CNY | 10.23 | 10.39 | 9.8 | 10.14 | 10.14 | +0.37 (+3.79%) | 14,928,970 |
| 25 May 2020 | CNY | 8.95 | 9.77 | 8.92 | 9.77 | 9.77 | +0.9 (+10.15%) | 7,315,730 |
| 22 May 2020 | CNY | 8.85 | 8.93 | 8.72 | 8.87 | 8.87 | -0.04 (-0.45%) | 1,207,520 |
| 21 May 2020 | CNY | 9.16 | 9.18 | 8.86 | 8.91 | 8.91 | -0.19 (-2.09%) | 1,260,460 |
| 20 May 2020 | CNY | 9.15 | 9.21 | 9.01 | 9.1 | 9.1 | -0.15 (-1.62%) | 1,328,410 |
| 19 May 2020 | CNY | 9.36 | 9.42 | 9.17 | 9.25 | 9.25 | -0.06 (-0.64%) | 1,670,860 |
| 18 May 2020 | CNY | 9.18 | 9.82 | 9.15 | 9.31 | 9.31 | +0.17 (+1.86%) | 3,032,390 |
| 15 May 2020 | CNY | 9.24 | 9.32 | 9.11 | 9.14 | 9.14 | -0.07 (-0.76%) | 1,557,620 |
| 14 May 2020 | CNY | 9.3 | 9.39 | 9.19 | 9.21 | 9.21 | -0.18 (-1.92%) | 1,811,400 |
| 13 May 2020 | CNY | 9.46 | 9.47 | 9.3 | 9.39 | 9.39 | -0.02 (-0.21%) | 1,328,350 |
| 12 May 2020 | CNY | 9.61 | 9.65 | 9.27 | 9.41 | 9.41 | -0.13 (-1.36%) | 1,738,000 |
| 11 May 2020 | CNY | 9.37 | 9.72 | 9.37 | 9.54 | 9.54 | +0.19 (+2.03%) | 3,313,810 |
| 8 May 2020 | CNY | 9.33 | 9.47 | 9.33 | 9.35 | 9.35 | +0.08 (+0.86%) | 2,058,940 |
| 7 May 2020 | CNY | 9.42 | 9.47 | 9.26 | 9.27 | 9.27 | -0.08 (-0.86%) | 2,557,589 |
| 6 May 2020 | CNY | 8.88 | 9.46 | 8.8 | 9.35 | 9.35 | +0.41 (+4.59%) | 5,140,058 |
| 30 Apr 2020 | CNY | 8.5 | 8.94 | 8.43 | 8.94 | 8.94 | +0.52 (+6.18%) | 4,080,420 |
| 29 Apr 2020 | CNY | 8.74 | 8.74 | 8.37 | 8.42 | 8.42 | -0.22 (-2.55%) | 3,283,160 |
| 28 Apr 2020 | CNY | 8.55 | 8.66 | 7.7 | 8.64 | 8.64 | +0.12 (+1.41%) | 6,684,060 |
| 27 Apr 2020 | CNY | 8.76 | 8.86 | 8.52 | 8.52 | 8.52 | -0.23 (-2.63%) | 3,199,010 |
| 24 Apr 2020 | CNY | 9.43 | 9.43 | 8.65 | 8.75 | 8.75 | -0.74 (-7.80%) | 7,895,480 |
| 23 Apr 2020 | CNY | 9.79 | 9.83 | 9.42 | 9.49 | 9.49 | -0.28 (-2.87%) | 2,775,580 |
| 22 Apr 2020 | CNY | 9.65 | 9.79 | 9.51 | 9.77 | 9.77 | +0.05 (+0.51%) | 2,040,200 |
| 21 Apr 2020 | CNY | 9.8 | 9.86 | 9.62 | 9.72 | 9.72 | -0.11 (-1.12%) | 1,762,510 |
| 20 Apr 2020 | CNY | 9.72 | 9.87 | 9.63 | 9.83 | 9.83 | 0.0 (0.0%) | 1,729,750 |
| 17 Apr 2020 | CNY | 10.05 | 10.05 | 9.78 | 9.83 | 9.83 | -0.12 (-1.21%) | 2,053,308 |
| 16 Apr 2020 | CNY | 9.95 | 10.03 | 9.89 | 9.95 | 9.95 | 0.0 (0.0%) | 1,644,420 |
| 15 Apr 2020 | CNY | 9.86 | 10.06 | 9.76 | 9.95 | 9.95 | +0.1 (+1.02%) | 2,190,450 |
| 14 Apr 2020 | CNY | 9.66 | 9.87 | 9.6 | 9.85 | 9.85 | +0.18 (+1.86%) | 1,794,287 |
| 13 Apr 2020 | CNY | 9.71 | 9.71 | 9.52 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,899,600 |
