| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 8.87 | 8.87 | 8.4 | 8.44 | 8.44 | -0.42 (-4.74%) | 77,159,656 |
| 26 May 2020 | CNY | 8.84 | 8.96 | 8.77 | 8.86 | 8.86 | +0.09 (+1.03%) | 64,152,466 |
| 25 May 2020 | CNY | 9 | 9 | 8.5 | 8.77 | 8.77 | -0.39 (-4.26%) | 71,772,243 |
| 22 May 2020 | CNY | 8.9 | 9.37 | 8.8 | 9.16 | 9.16 | +0.23 (+2.58%) | 99,647,602 |
| 21 May 2020 | CNY | 9.27 | 9.4 | 8.88 | 8.93 | 8.93 | -0.34 (-3.67%) | 89,988,953 |
| 20 May 2020 | CNY | 9.5 | 9.7 | 9.2 | 9.27 | 9.27 | -0.58 (-5.89%) | 142,051,077 |
| 19 May 2020 | CNY | 9.05 | 10.1 | 8.9 | 9.85 | 9.85 | +0.66 (+7.18%) | 221,256,939 |
| 18 May 2020 | CNY | 9.59 | 9.75 | 8.92 | 9.19 | 9.19 | +0.33 (+3.72%) | 260,048,380 |
| 15 May 2020 | CNY | 8.16 | 8.86 | 8.1 | 8.86 | 8.86 | +0.81 (+10.06%) | 97,924,089 |
| 14 May 2020 | CNY | 7.91 | 8.2 | 7.89 | 8.05 | 8.05 | +0.01 (+0.12%) | 48,653,098 |
| 13 May 2020 | CNY | 8.13 | 8.2 | 8.01 | 8.04 | 8.04 | -0.18 (-2.19%) | 42,808,067 |
| 12 May 2020 | CNY | 8.1 | 8.23 | 7.91 | 8.22 | 8.22 | +0.14 (+1.73%) | 60,045,669 |
| 11 May 2020 | CNY | 8.15 | 8.24 | 7.95 | 8.08 | 8.08 | -0.05 (-0.62%) | 52,682,078 |
| 8 May 2020 | CNY | 7.92 | 8.23 | 7.9 | 8.13 | 8.13 | +0.26 (+3.30%) | 68,773,669 |
| 7 May 2020 | CNY | 7.8 | 8.1 | 7.74 | 7.87 | 7.87 | +0.05 (+0.64%) | 65,832,173 |
| 6 May 2020 | CNY | 7.51 | 7.86 | 7.41 | 7.82 | 7.82 | +0.26 (+3.44%) | 72,858,140 |
| 30 Apr 2020 | CNY | 7.22 | 7.68 | 7.21 | 7.56 | 7.56 | +0.27 (+3.70%) | 70,758,098 |
| 29 Apr 2020 | CNY | 6.74 | 7.38 | 6.74 | 7.29 | 7.29 | +0.44 (+6.42%) | 64,203,251 |
| 28 Apr 2020 | CNY | 7.04 | 7.1 | 6.4 | 6.85 | 6.85 | -0.18 (-2.56%) | 44,526,395 |
| 27 Apr 2020 | CNY | 7.23 | 7.23 | 7.01 | 7.03 | 7.03 | -0.2 (-2.77%) | 30,711,105 |
| 24 Apr 2020 | CNY | 7.51 | 7.59 | 7.19 | 7.23 | 7.23 | -0.29 (-3.86%) | 38,600,492 |
| 23 Apr 2020 | CNY | 7.74 | 7.74 | 7.51 | 7.52 | 7.52 | -0.22 (-2.84%) | 38,281,104 |
| 22 Apr 2020 | CNY | 7.6 | 7.77 | 7.56 | 7.74 | 7.74 | +0.07 (+0.91%) | 33,610,142 |
| 21 Apr 2020 | CNY | 7.75 | 7.75 | 7.53 | 7.67 | 7.67 | -0.16 (-2.04%) | 39,708,117 |
| 20 Apr 2020 | CNY | 7.82 | 7.89 | 7.68 | 7.83 | 7.83 | 0.0 (0.0%) | 42,240,347 |
| 17 Apr 2020 | CNY | 7.74 | 8.15 | 7.74 | 7.83 | 7.83 | +0.15 (+1.95%) | 77,112,930 |
| 16 Apr 2020 | CNY | 7.55 | 7.78 | 7.49 | 7.68 | 7.68 | +0.02 (+0.26%) | 40,525,794 |
| 15 Apr 2020 | CNY | 7.73 | 7.95 | 7.62 | 7.66 | 7.66 | -0.1 (-1.29%) | 56,809,176 |
| 14 Apr 2020 | CNY | 7.56 | 7.77 | 7.5 | 7.76 | 7.76 | +0.27 (+3.60%) | 49,637,020 |
| 13 Apr 2020 | CNY | 7.58 | 7.59 | 7.32 | 7.49 | 7.49 | -0.17 (-2.22%) | 39,440,154 |
