| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.66 | 7.66 | 7.39 | 7.43 | 7.43 | -0.1 (-1.33%) | 8,273,374 |
| 3 Jun 2020 | CNY | 7.42 | 7.64 | 7.38 | 7.53 | 7.53 | +0.17 (+2.31%) | 13,216,914 |
| 2 Jun 2020 | CNY | 7.38 | 7.43 | 7.32 | 7.36 | 7.36 | -0.02 (-0.27%) | 6,424,348 |
| 1 Jun 2020 | CNY | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | +0.16 (+2.22%) | 7,082,517 |
| 29 May 2020 | CNY | 7.22 | 7.27 | 7.15 | 7.22 | 7.22 | 0.0 (0.0%) | 4,530,134 |
| 28 May 2020 | CNY | 7.29 | 7.38 | 7.12 | 7.22 | 7.22 | -0.06 (-0.82%) | 6,450,206 |
| 27 May 2020 | CNY | 7.44 | 7.45 | 7.25 | 7.28 | 7.28 | -0.15 (-2.02%) | 8,237,925 |
| 26 May 2020 | CNY | 7.37 | 7.45 | 7.36 | 7.43 | 7.43 | +0.07 (+0.95%) | 6,421,467 |
| 25 May 2020 | CNY | 7.7 | 7.78 | 7.24 | 7.36 | 7.36 | -0.47 (-6.00%) | 15,236,033 |
| 22 May 2020 | CNY | 8.1 | 8.21 | 7.7 | 7.83 | 7.83 | -0.36 (-4.40%) | 19,750,867 |
| 21 May 2020 | CNY | 7.84 | 8.23 | 7.74 | 8.19 | 8.19 | +0.35 (+4.46%) | 24,643,498 |
| 20 May 2020 | CNY | 7.77 | 7.9 | 7.6 | 7.84 | 7.84 | +0.05 (+0.64%) | 11,949,117 |
| 19 May 2020 | CNY | 8 | 8.03 | 7.5 | 7.79 | 7.79 | -0.17 (-2.14%) | 11,120,583 |
| 18 May 2020 | CNY | 7.76 | 7.99 | 7.71 | 7.96 | 7.96 | +0.24 (+3.11%) | 13,656,806 |
| 15 May 2020 | CNY | 7.7 | 7.85 | 7.65 | 7.72 | 7.72 | +0.04 (+0.52%) | 8,143,207 |
| 14 May 2020 | CNY | 7.81 | 7.83 | 7.66 | 7.68 | 7.68 | -0.19 (-2.41%) | 8,743,848 |
| 13 May 2020 | CNY | 7.98 | 7.99 | 7.79 | 7.87 | 7.87 | -0.14 (-1.75%) | 9,717,752 |
| 12 May 2020 | CNY | 7.94 | 8.08 | 7.81 | 8.01 | 8.01 | +0.06 (+0.75%) | 11,237,200 |
| 11 May 2020 | CNY | 8.1 | 8.25 | 7.85 | 7.95 | 7.95 | -0.14 (-1.73%) | 14,110,061 |
| 8 May 2020 | CNY | 8.23 | 8.32 | 8.06 | 8.09 | 8.09 | -0.06 (-0.74%) | 16,221,109 |
| 7 May 2020 | CNY | 8.53 | 8.53 | 8.12 | 8.15 | 8.15 | -0.32 (-3.78%) | 18,637,466 |
| 6 May 2020 | CNY | 8.44 | 8.62 | 8.36 | 8.47 | 8.47 | +0.05 (+0.59%) | 21,291,827 |
| 30 Apr 2020 | CNY | 7.99 | 8.55 | 7.92 | 8.42 | 8.42 | +0.6 (+7.67%) | 34,653,682 |
| 29 Apr 2020 | CNY | 7.49 | 7.83 | 7.42 | 7.82 | 7.82 | +0.27 (+3.58%) | 17,560,004 |
| 28 Apr 2020 | CNY | 8.31 | 8.4 | 7.52 | 7.55 | 7.55 | -0.81 (-9.69%) | 27,336,282 |
| 27 Apr 2020 | CNY | 8.33 | 8.68 | 8.32 | 8.36 | 8.36 | +0.03 (+0.36%) | 16,750,623 |
| 24 Apr 2020 | CNY | 8.75 | 8.89 | 8.23 | 8.33 | 8.33 | -0.55 (-6.19%) | 28,148,477 |
| 23 Apr 2020 | CNY | 8.53 | 8.94 | 8.42 | 8.88 | 8.88 | +0.34 (+3.98%) | 39,223,439 |
| 22 Apr 2020 | CNY | 8.4 | 8.63 | 8.26 | 8.54 | 8.54 | +0.03 (+0.35%) | 23,029,530 |
| 21 Apr 2020 | CNY | 8.52 | 8.73 | 8.38 | 8.51 | 8.51 | -0.24 (-2.74%) | 25,169,689 |
