| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.49 | 8.16 | 7.4 | 7.96 | 7.96 | +0.46 (+6.13%) | 10,735,435 |
| 26 May 2020 | CNY | 7.31 | 7.71 | 7.27 | 7.5 | 7.5 | +0.18 (+2.46%) | 5,746,109 |
| 25 May 2020 | CNY | 7.14 | 7.34 | 7.14 | 7.32 | 7.32 | +0.14 (+1.95%) | 2,719,617 |
| 22 May 2020 | CNY | 7.23 | 7.26 | 7.11 | 7.18 | 7.18 | -0.06 (-0.83%) | 1,772,025 |
| 21 May 2020 | CNY | 7.2 | 7.28 | 7.18 | 7.24 | 7.24 | +0.05 (+0.70%) | 1,456,156 |
| 20 May 2020 | CNY | 7.17 | 7.21 | 7.14 | 7.19 | 7.19 | +0.02 (+0.28%) | 1,209,000 |
| 19 May 2020 | CNY | 7.19 | 7.2 | 7.15 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,390,948 |
| 18 May 2020 | CNY | 7.18 | 7.23 | 7.15 | 7.15 | 7.15 | -0.03 (-0.42%) | 1,143,956 |
| 15 May 2020 | CNY | 7.18 | 7.24 | 7.18 | 7.18 | 7.18 | +0.01 (+0.14%) | 838,126 |
| 14 May 2020 | CNY | 7.28 | 7.28 | 7.17 | 7.17 | 7.17 | -0.11 (-1.51%) | 1,618,969 |
| 13 May 2020 | CNY | 7.25 | 7.31 | 7.18 | 7.28 | 7.28 | +0.06 (+0.83%) | 1,313,287 |
| 12 May 2020 | CNY | 7.31 | 7.33 | 7.19 | 7.22 | 7.22 | -0.11 (-1.50%) | 2,032,100 |
| 11 May 2020 | CNY | 7.35 | 7.42 | 7.29 | 7.33 | 7.33 | -0.04 (-0.54%) | 823,300 |
| 8 May 2020 | CNY | 7.34 | 7.42 | 7.34 | 7.37 | 7.37 | +0.04 (+0.55%) | 1,924,619 |
| 7 May 2020 | CNY | 7.34 | 7.46 | 7.31 | 7.33 | 7.33 | -0.03 (-0.41%) | 1,349,637 |
| 6 May 2020 | CNY | 7.26 | 7.37 | 7.22 | 7.36 | 7.36 | +0.02 (+0.27%) | 1,251,275 |
| 30 Apr 2020 | CNY | 7.24 | 7.35 | 7.22 | 7.34 | 7.34 | +0.12 (+1.66%) | 1,513,883 |
| 29 Apr 2020 | CNY | 7.25 | 7.31 | 7.15 | 7.22 | 7.22 | -0.07 (-0.96%) | 1,067,787 |
| 28 Apr 2020 | CNY | 7.31 | 7.34 | 7.12 | 7.29 | 7.29 | -0.06 (-0.82%) | 1,616,449 |
| 27 Apr 2020 | CNY | 7.29 | 7.42 | 7.29 | 7.35 | 7.35 | +0.08 (+1.10%) | 1,137,781 |
| 24 Apr 2020 | CNY | 7.4 | 7.4 | 7.23 | 7.27 | 7.27 | -0.1 (-1.36%) | 1,185,810 |
| 23 Apr 2020 | CNY | 7.48 | 7.48 | 7.24 | 7.37 | 7.37 | -0.1 (-1.34%) | 1,010,852 |
| 22 Apr 2020 | CNY | 7.5 | 7.54 | 7.37 | 7.47 | 7.47 | +0.01 (+0.13%) | 1,100,061 |
| 21 Apr 2020 | CNY | 7.55 | 7.55 | 7.45 | 7.46 | 7.46 | -0.11 (-1.45%) | 578,278 |
| 20 Apr 2020 | CNY | 7.55 | 7.58 | 7.47 | 7.57 | 7.57 | +0.03 (+0.40%) | 802,361 |
| 17 Apr 2020 | CNY | 7.57 | 7.63 | 7.52 | 7.54 | 7.54 | -0.03 (-0.40%) | 895,998 |
| 16 Apr 2020 | CNY | 7.5 | 7.62 | 7.46 | 7.57 | 7.57 | +0.09 (+1.20%) | 1,396,757 |
| 15 Apr 2020 | CNY | 7.52 | 7.52 | 7.43 | 7.48 | 7.48 | -0.01 (-0.13%) | 755,401 |
| 14 Apr 2020 | CNY | 7.35 | 7.52 | 7.35 | 7.49 | 7.49 | +0.11 (+1.49%) | 885,836 |
| 13 Apr 2020 | CNY | 7.47 | 7.51 | 7.34 | 7.38 | 7.38 | -0.13 (-1.73%) | 1,398,418 |
