| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.51 | 7.55 | 7.43 | 7.44 | 7.44 | -0.07 (-0.93%) | 3,633,797 |
| 3 Jun 2020 | CNY | 7.48 | 7.55 | 7.48 | 7.51 | 7.51 | +0.04 (+0.54%) | 3,434,986 |
| 2 Jun 2020 | CNY | 7.45 | 7.52 | 7.43 | 7.47 | 7.47 | +0.02 (+0.27%) | 3,256,712 |
| 1 Jun 2020 | CNY | 7.33 | 7.5 | 7.33 | 7.45 | 7.45 | +0.12 (+1.64%) | 7,474,212 |
| 29 May 2020 | CNY | 7.37 | 7.4 | 7.3 | 7.33 | 7.33 | -0.04 (-0.54%) | 5,164,114 |
| 28 May 2020 | CNY | 7.41 | 7.41 | 7.3 | 7.37 | 7.37 | -0.08 (-1.07%) | 4,002,940 |
| 27 May 2020 | CNY | 7.53 | 7.55 | 7.41 | 7.45 | 7.45 | -0.06 (-0.80%) | 3,522,211 |
| 26 May 2020 | CNY | 7.56 | 7.57 | 7.47 | 7.51 | 7.51 | 0.0 (0.0%) | 6,335,812 |
| 25 May 2020 | CNY | 7.32 | 7.51 | 7.32 | 7.51 | 7.51 | +0.13 (+1.76%) | 3,388,168 |
| 22 May 2020 | CNY | 7.43 | 7.44 | 7.3 | 7.38 | 7.38 | -0.06 (-0.81%) | 3,427,279 |
| 21 May 2020 | CNY | 7.6 | 7.6 | 7.39 | 7.44 | 7.44 | -0.09 (-1.20%) | 5,607,204 |
| 20 May 2020 | CNY | 7.36 | 7.53 | 7.34 | 7.53 | 7.53 | +0.17 (+2.31%) | 6,602,469 |
| 19 May 2020 | CNY | 7.31 | 7.37 | 7.31 | 7.36 | 7.36 | +0.03 (+0.41%) | 2,466,940 |
| 18 May 2020 | CNY | 7.39 | 7.39 | 7.3 | 7.33 | 7.33 | -0.06 (-0.81%) | 3,653,644 |
| 15 May 2020 | CNY | 7.37 | 7.44 | 7.28 | 7.39 | 7.39 | +0.04 (+0.54%) | 3,798,348 |
| 14 May 2020 | CNY | 7.39 | 7.41 | 7.21 | 7.35 | 7.35 | -0.04 (-0.54%) | 2,401,170 |
| 13 May 2020 | CNY | 7.38 | 7.43 | 7.37 | 7.39 | 7.39 | -0.02 (-0.27%) | 2,552,349 |
| 12 May 2020 | CNY | 7.42 | 7.45 | 7.35 | 7.41 | 7.41 | 0.0 (0.0%) | 3,449,810 |
| 11 May 2020 | CNY | 7.39 | 7.44 | 7.36 | 7.41 | 7.41 | +0.02 (+0.27%) | 3,091,107 |
| 8 May 2020 | CNY | 7.39 | 7.42 | 7.34 | 7.39 | 7.39 | +0.02 (+0.27%) | 3,096,520 |
| 7 May 2020 | CNY | 7.41 | 7.44 | 7.32 | 7.37 | 7.37 | -0.04 (-0.54%) | 3,770,300 |
| 6 May 2020 | CNY | 7.24 | 7.43 | 7.23 | 7.41 | 7.41 | +0.05 (+0.68%) | 3,854,287 |
| 30 Apr 2020 | CNY | 7.25 | 7.39 | 7.24 | 7.36 | 7.36 | +0.13 (+1.80%) | 3,291,143 |
| 29 Apr 2020 | CNY | 7.18 | 7.26 | 7.16 | 7.23 | 7.23 | +0.07 (+0.98%) | 2,244,000 |
| 28 Apr 2020 | CNY | 7.21 | 7.29 | 7.07 | 7.16 | 7.16 | -0.09 (-1.24%) | 3,969,541 |
| 27 Apr 2020 | CNY | 7.25 | 7.35 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 3,075,720 |
| 24 Apr 2020 | CNY | 7.41 | 7.41 | 7.23 | 7.25 | 7.25 | -0.16 (-2.16%) | 3,171,372 |
| 23 Apr 2020 | CNY | 7.48 | 7.48 | 7.38 | 7.41 | 7.41 | -0.02 (-0.27%) | 3,484,535 |
| 22 Apr 2020 | CNY | 7.37 | 7.43 | 7.28 | 7.43 | 7.43 | +0.05 (+0.68%) | 2,696,570 |
| 21 Apr 2020 | CNY | 7.45 | 7.5 | 7.3 | 7.38 | 7.38 | -0.08 (-1.07%) | 3,717,463 |
