| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 9.18 | 9.28 | 8.92 | 9.1 | 9.1 | -0.25 (-2.67%) | 6,647,527 |
| 3 Jun 2020 | CNY | 9.04 | 9.93 | 9.04 | 9.35 | 9.35 | +0.32 (+3.54%) | 10,385,697 |
| 2 Jun 2020 | CNY | 8.97 | 9.15 | 8.93 | 9.03 | 9.03 | +0.07 (+0.78%) | 1,321,380 |
| 1 Jun 2020 | CNY | 8.8 | 9.08 | 8.8 | 8.96 | 8.96 | +0.2 (+2.28%) | 1,559,020 |
| 29 May 2020 | CNY | 8.73 | 8.87 | 8.7 | 8.76 | 8.76 | 0.0 (0.0%) | 757,980 |
| 28 May 2020 | CNY | 8.88 | 8.88 | 8.61 | 8.76 | 8.76 | -0.01 (-0.11%) | 1,203,300 |
| 27 May 2020 | CNY | 8.75 | 8.87 | 8.66 | 8.77 | 8.77 | +0.09 (+1.04%) | 1,756,907 |
| 26 May 2020 | CNY | 8.54 | 8.72 | 8.47 | 8.68 | 8.68 | +0.23 (+2.72%) | 1,198,835 |
| 25 May 2020 | CNY | 8.51 | 8.56 | 8.41 | 8.45 | 8.45 | -0.07 (-0.82%) | 612,900 |
| 22 May 2020 | CNY | 8.59 | 8.59 | 8.4 | 8.52 | 8.52 | -0.02 (-0.23%) | 731,915 |
| 21 May 2020 | CNY | 8.56 | 8.69 | 8.53 | 8.54 | 8.54 | -0.02 (-0.23%) | 847,299 |
| 20 May 2020 | CNY | 8.7 | 8.7 | 8.53 | 8.56 | 8.56 | -0.12 (-1.38%) | 962,885 |
| 19 May 2020 | CNY | 8.71 | 8.73 | 8.53 | 8.68 | 8.68 | +0.19 (+2.24%) | 1,322,679 |
| 18 May 2020 | CNY | 8.7 | 8.7 | 8.36 | 8.49 | 8.49 | -0.16 (-1.85%) | 1,491,480 |
| 15 May 2020 | CNY | 8.63 | 8.73 | 8.63 | 8.65 | 8.65 | 0.0 (0.0%) | 679,780 |
| 14 May 2020 | CNY | 8.67 | 8.73 | 8.6 | 8.65 | 8.65 | -0.07 (-0.80%) | 940,884 |
| 13 May 2020 | CNY | 8.72 | 8.76 | 8.61 | 8.72 | 8.72 | +0.01 (+0.11%) | 804,580 |
| 12 May 2020 | CNY | 8.82 | 8.82 | 8.56 | 8.71 | 8.71 | -0.11 (-1.25%) | 1,244,520 |
| 11 May 2020 | CNY | 8.8 | 8.96 | 8.71 | 8.82 | 8.82 | -0.02 (-0.23%) | 1,044,180 |
| 8 May 2020 | CNY | 8.84 | 8.94 | 8.75 | 8.84 | 8.84 | +0.09 (+1.03%) | 1,031,540 |
| 7 May 2020 | CNY | 8.88 | 8.94 | 8.73 | 8.75 | 8.75 | -0.11 (-1.24%) | 1,452,425 |
| 6 May 2020 | CNY | 8.7 | 8.9 | 8.62 | 8.86 | 8.86 | +0.15 (+1.72%) | 1,459,943 |
| 30 Apr 2020 | CNY | 8.54 | 9.03 | 8.54 | 8.71 | 8.71 | +0.18 (+2.11%) | 1,300,420 |
| 29 Apr 2020 | CNY | 8.47 | 8.68 | 8.31 | 8.53 | 8.53 | -0.04 (-0.47%) | 1,260,840 |
| 28 Apr 2020 | CNY | 9 | 9.19 | 8.19 | 8.57 | 8.57 | -0.5 (-5.51%) | 3,550,881 |
| 27 Apr 2020 | CNY | 9.09 | 9.28 | 9.05 | 9.07 | 9.07 | -0.16 (-1.73%) | 2,041,473 |
| 24 Apr 2020 | CNY | 9.73 | 9.73 | 9.19 | 9.23 | 9.23 | -0.64 (-6.48%) | 4,522,739 |
| 23 Apr 2020 | CNY | 9.9 | 9.99 | 9.68 | 9.87 | 9.87 | -0.27 (-2.66%) | 6,648,790 |
| 22 Apr 2020 | CNY | 9.77 | 10.75 | 9.68 | 10.14 | 10.14 | +0.4 (+4.11%) | 10,410,269 |
| 21 Apr 2020 | CNY | 9.86 | 9.87 | 9.57 | 9.74 | 9.74 | -0.2 (-2.01%) | 4,466,688 |
