| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 8.26 | 8.58 | 8.13 | 8.5 | 8.5 | -0.03 (-0.35%) | 9,585,430 |
| 27 May 2020 | CNY | 8.45 | 8.62 | 8.38 | 8.53 | 8.53 | +0.01 (+0.12%) | 8,526,471 |
| 26 May 2020 | CNY | 8.36 | 8.58 | 8.36 | 8.52 | 8.52 | +0.07 (+0.83%) | 9,851,183 |
| 25 May 2020 | CNY | 9.03 | 9.09 | 8.39 | 8.45 | 8.45 | -0.87 (-9.33%) | 15,265,865 |
| 22 May 2020 | CNY | 10 | 10.2 | 9.32 | 9.32 | 9.32 | -1.02 (-9.86%) | 19,030,129 |
| 21 May 2020 | CNY | 11 | 11 | 10.11 | 10.34 | 10.34 | -0.59 (-5.40%) | 28,665,571 |
| 20 May 2020 | CNY | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | +0.99 (+9.96%) | 2,333,036 |
| 19 May 2020 | CNY | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | +0.9 (+9.96%) | 1,488,150 |
| 18 May 2020 | CNY | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | +0.81 (+9.84%) | 1,871,566 |
| 15 May 2020 | CNY | 8.2 | 8.3 | 8.19 | 8.23 | 8.23 | +0.07 (+0.86%) | 1,145,867 |
| 14 May 2020 | CNY | 8.2 | 8.26 | 8.13 | 8.16 | 8.16 | -0.08 (-0.97%) | 1,173,400 |
| 13 May 2020 | CNY | 8.23 | 8.32 | 8.21 | 8.24 | 8.24 | -0.08 (-0.96%) | 1,452,450 |
| 12 May 2020 | CNY | 8.41 | 8.41 | 8.18 | 8.32 | 8.32 | -0.04 (-0.48%) | 1,492,117 |
| 11 May 2020 | CNY | 8.36 | 8.45 | 8.27 | 8.36 | 8.36 | 0.0 (0.0%) | 1,487,057 |
| 8 May 2020 | CNY | 8.3 | 8.44 | 8.22 | 8.36 | 8.36 | +0.13 (+1.58%) | 2,117,600 |
| 7 May 2020 | CNY | 8.25 | 8.45 | 8.21 | 8.23 | 8.23 | -0.11 (-1.32%) | 1,502,267 |
| 6 May 2020 | CNY | 8.13 | 8.35 | 8.05 | 8.34 | 8.34 | +0.14 (+1.71%) | 1,801,167 |
| 30 Apr 2020 | CNY | 8.04 | 8.23 | 8.02 | 8.2 | 8.2 | +0.19 (+2.37%) | 1,631,934 |
| 29 Apr 2020 | CNY | 7.96 | 8.22 | 7.95 | 8.01 | 8.01 | -0.14 (-1.72%) | 1,441,500 |
| 28 Apr 2020 | CNY | 8.6 | 8.64 | 7.89 | 8.15 | 8.15 | -0.45 (-5.23%) | 2,985,775 |
| 27 Apr 2020 | CNY | 8.74 | 8.79 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 2,070,435 |
| 24 Apr 2020 | CNY | 9.09 | 9.19 | 8.77 | 8.78 | 8.78 | -0.32 (-3.52%) | 3,558,635 |
| 23 Apr 2020 | CNY | 9.2 | 9.28 | 9.07 | 9.1 | 9.1 | -0.05 (-0.55%) | 2,755,969 |
| 22 Apr 2020 | CNY | 9.07 | 9.19 | 8.99 | 9.15 | 9.15 | +0.07 (+0.77%) | 2,209,629 |
| 21 Apr 2020 | CNY | 9.18 | 9.18 | 8.94 | 9.08 | 9.08 | -0.14 (-1.52%) | 2,495,219 |
| 20 Apr 2020 | CNY | 9.13 | 9.23 | 8.98 | 9.22 | 9.22 | +0.09 (+0.99%) | 2,868,250 |
| 17 Apr 2020 | CNY | 9.28 | 9.38 | 9.1 | 9.13 | 9.13 | -0.1 (-1.08%) | 3,175,550 |
| 16 Apr 2020 | CNY | 9.26 | 9.31 | 9.1 | 9.23 | 9.23 | -0.05 (-0.54%) | 2,211,400 |
| 15 Apr 2020 | CNY | 9.43 | 9.43 | 9.24 | 9.28 | 9.28 | -0.17 (-1.80%) | 3,258,650 |
| 14 Apr 2020 | CNY | 9.38 | 9.54 | 9.24 | 9.45 | 9.45 | -0.02 (-0.21%) | 5,116,643 |
