| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.79 | 8.06 | 7.7 | 7.72 | 7.72 | -0.17 (-2.15%) | 20,199,600 |
| 26 May 2020 | CNY | 7.44 | 7.96 | 7.39 | 7.89 | 7.89 | +0.45 (+6.05%) | 25,526,272 |
| 25 May 2020 | CNY | 7.8 | 7.94 | 7.35 | 7.44 | 7.44 | +0.1 (+1.36%) | 15,977,529 |
| 22 May 2020 | CNY | 7.63 | 7.68 | 7.28 | 7.34 | 7.34 | -0.29 (-3.80%) | 15,350,812 |
| 21 May 2020 | CNY | 7.9 | 7.96 | 7.59 | 7.63 | 7.63 | -0.18 (-2.30%) | 18,754,829 |
| 20 May 2020 | CNY | 8.15 | 8.17 | 7.78 | 7.81 | 7.81 | -0.35 (-4.29%) | 26,627,195 |
| 19 May 2020 | CNY | 8.15 | 8.24 | 7.95 | 8.16 | 8.16 | +0.1 (+1.24%) | 24,037,258 |
| 18 May 2020 | CNY | 8.35 | 8.45 | 7.98 | 8.06 | 8.06 | -0.4 (-4.73%) | 32,054,200 |
| 15 May 2020 | CNY | 8.44 | 8.8 | 8.4 | 8.46 | 8.46 | +0.01 (+0.12%) | 37,053,183 |
| 14 May 2020 | CNY | 8.4 | 8.58 | 8.19 | 8.45 | 8.45 | -0.1 (-1.17%) | 42,066,031 |
| 13 May 2020 | CNY | 8.23 | 8.85 | 8.23 | 8.55 | 8.55 | +0.22 (+2.64%) | 50,686,489 |
| 12 May 2020 | CNY | 8.09 | 8.48 | 7.99 | 8.33 | 8.33 | +0.22 (+2.71%) | 48,321,583 |
| 11 May 2020 | CNY | 8 | 8.25 | 7.78 | 8.11 | 8.11 | +0.03 (+0.37%) | 49,125,400 |
| 8 May 2020 | CNY | 7.95 | 8.49 | 7.88 | 8.08 | 8.08 | +0.15 (+1.89%) | 60,469,877 |
| 7 May 2020 | CNY | 7.21 | 7.93 | 7.14 | 7.93 | 7.93 | +0.72 (+9.99%) | 52,484,526 |
| 6 May 2020 | CNY | 7.08 | 7.26 | 7.07 | 7.21 | 7.21 | +0.06 (+0.84%) | 19,946,950 |
| 30 Apr 2020 | CNY | 7.16 | 7.25 | 7.02 | 7.15 | 7.15 | +0.16 (+2.29%) | 24,169,611 |
| 29 Apr 2020 | CNY | 7.15 | 7.25 | 6.94 | 6.99 | 6.99 | -0.19 (-2.65%) | 19,782,000 |
| 28 Apr 2020 | CNY | 6.99 | 7.27 | 6.6 | 7.18 | 7.18 | +0.09 (+1.27%) | 28,161,297 |
| 27 Apr 2020 | CNY | 7.01 | 7.31 | 7.01 | 7.09 | 7.09 | +0.04 (+0.57%) | 20,824,039 |
| 24 Apr 2020 | CNY | 7.11 | 7.33 | 6.91 | 7.05 | 7.05 | -0.05 (-0.70%) | 27,119,564 |
| 23 Apr 2020 | CNY | 6.84 | 7.38 | 6.76 | 7.1 | 7.1 | +0.26 (+3.80%) | 43,253,569 |
| 22 Apr 2020 | CNY | 6.48 | 6.98 | 6.45 | 6.84 | 6.84 | +0.27 (+4.11%) | 26,720,473 |
| 21 Apr 2020 | CNY | 6.76 | 6.76 | 6.52 | 6.57 | 6.57 | -0.2 (-2.95%) | 14,678,629 |
| 20 Apr 2020 | CNY | 6.65 | 6.85 | 6.59 | 6.77 | 6.77 | +0.09 (+1.35%) | 15,574,156 |
| 17 Apr 2020 | CNY | 6.78 | 6.86 | 6.67 | 6.68 | 6.68 | -0.06 (-0.89%) | 13,660,900 |
| 16 Apr 2020 | CNY | 6.65 | 6.78 | 6.57 | 6.74 | 6.74 | +0.05 (+0.75%) | 12,112,401 |
| 15 Apr 2020 | CNY | 6.84 | 6.86 | 6.68 | 6.69 | 6.69 | -0.16 (-2.34%) | 15,103,005 |
| 14 Apr 2020 | CNY | 6.8 | 6.86 | 6.75 | 6.85 | 6.85 | +0.09 (+1.33%) | 14,233,654 |
| 13 Apr 2020 | CNY | 6.91 | 6.94 | 6.72 | 6.76 | 6.76 | -0.26 (-3.70%) | 15,570,566 |
