| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.03 | 7.07 | 6.86 | 6.89 | 6.89 | -0.2 (-2.82%) | 15,773,165 |
| 26 May 2020 | CNY | 6.87 | 7.14 | 6.87 | 7.09 | 7.09 | +0.21 (+3.05%) | 20,077,835 |
| 25 May 2020 | CNY | 6.98 | 7.09 | 6.85 | 6.88 | 6.88 | -0.17 (-2.41%) | 16,886,095 |
| 22 May 2020 | CNY | 7.15 | 7.29 | 7.02 | 7.05 | 7.05 | -0.1 (-1.40%) | 17,798,109 |
| 21 May 2020 | CNY | 7.34 | 7.38 | 7.12 | 7.15 | 7.15 | -0.18 (-2.46%) | 23,113,458 |
| 20 May 2020 | CNY | 7.31 | 7.5 | 7.28 | 7.33 | 7.33 | -0.04 (-0.54%) | 20,077,635 |
| 19 May 2020 | CNY | 7.46 | 7.53 | 7.34 | 7.37 | 7.37 | -0.09 (-1.21%) | 24,072,708 |
| 18 May 2020 | CNY | 7.5 | 7.61 | 7.26 | 7.46 | 7.46 | -0.06 (-0.80%) | 34,760,070 |
| 15 May 2020 | CNY | 7.47 | 7.67 | 7.41 | 7.52 | 7.52 | -0.15 (-1.96%) | 52,800,022 |
| 14 May 2020 | CNY | 7.87 | 7.87 | 7.24 | 7.67 | 7.67 | -0.27 (-3.40%) | 100,309,014 |
| 13 May 2020 | CNY | 8.41 | 8.6 | 7.94 | 7.94 | 7.94 | -0.88 (-9.98%) | 78,660,854 |
| 12 May 2020 | CNY | 9.79 | 9.8 | 8.82 | 8.82 | 8.82 | -0.98 (-10%) | 35,946,469 |
| 11 May 2020 | CNY | 10.33 | 11.1 | 9.32 | 9.8 | 9.8 | -0.37 (-3.64%) | 36,779,888 |
| 8 May 2020 | CNY | 9.97 | 10.2 | 9.69 | 10.17 | 10.17 | +0.41 (+4.20%) | 14,729,901 |
| 7 May 2020 | CNY | 9.67 | 10.05 | 9.6 | 9.76 | 9.76 | -0.01 (-0.10%) | 21,360,125 |
| 6 May 2020 | CNY | 8.85 | 10.24 | 8.85 | 9.77 | 9.77 | +0.16 (+1.66%) | 30,622,536 |
| 30 Apr 2020 | CNY | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.07 (-10.02%) | 3,634,800 |
| 29 Apr 2020 | CNY | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.19 (-10.03%) | 7,437,400 |
| 28 Apr 2020 | CNY | 13.35 | 13.45 | 11.87 | 11.87 | 11.87 | -1.32 (-10.01%) | 19,324,700 |
| 27 Apr 2020 | CNY | 13.17 | 13.7 | 12.2 | 13.19 | 13.19 | +0.29 (+2.25%) | 19,904,650 |
| 24 Apr 2020 | CNY | 13.62 | 13.8 | 12.7 | 12.9 | 12.9 | -0.84 (-6.11%) | 13,101,594 |
| 23 Apr 2020 | CNY | 13.25 | 13.97 | 12.92 | 13.74 | 13.74 | -0.13 (-0.94%) | 23,618,766 |
| 22 Apr 2020 | CNY | 13.27 | 14.38 | 13.11 | 13.87 | 13.87 | +0.43 (+3.20%) | 18,900,986 |
| 21 Apr 2020 | CNY | 13.5 | 14.28 | 13.23 | 13.44 | 13.44 | +0.21 (+1.59%) | 28,559,376 |
| 20 Apr 2020 | CNY | 12.09 | 13.23 | 12.09 | 13.23 | 13.23 | +1.2 (+9.98%) | 13,710,229 |
| 17 Apr 2020 | CNY | 12.5 | 12.85 | 11.54 | 12.03 | 12.03 | -0.51 (-4.07%) | 24,695,971 |
| 16 Apr 2020 | CNY | 11.42 | 12.54 | 11.28 | 12.54 | 12.54 | +1.14 (+10%) | 27,317,730 |
| 15 Apr 2020 | CNY | 10.89 | 11.4 | 10.56 | 11.4 | 11.4 | +1.04 (+10.04%) | 29,771,516 |
| 14 Apr 2020 | CNY | 9.53 | 10.36 | 9.36 | 10.36 | 10.36 | +0.94 (+9.98%) | 16,515,430 |
| 13 Apr 2020 | CNY | 9.29 | 9.77 | 9.1 | 9.42 | 9.42 | +0.15 (+1.62%) | 16,371,078 |
