| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 9.3 | 9.41 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 6,954,533 |
| 26 May 2020 | CNY | 9.22 | 9.35 | 9.17 | 9.3 | 9.3 | +0.15 (+1.64%) | 5,878,116 |
| 25 May 2020 | CNY | 9.14 | 9.24 | 9.1 | 9.15 | 9.15 | +0.02 (+0.22%) | 5,848,400 |
| 22 May 2020 | CNY | 9.29 | 9.36 | 9.13 | 9.13 | 9.13 | -0.17 (-1.83%) | 8,166,253 |
| 21 May 2020 | CNY | 9.4 | 9.49 | 9.29 | 9.3 | 9.3 | -0.08 (-0.85%) | 8,286,300 |
| 20 May 2020 | CNY | 9.7 | 9.71 | 9.33 | 9.38 | 9.38 | -0.32 (-3.30%) | 15,913,197 |
| 19 May 2020 | CNY | 9.69 | 9.74 | 9.62 | 9.7 | 9.7 | +0.1 (+1.04%) | 9,548,401 |
| 18 May 2020 | CNY | 9.8 | 9.85 | 9.58 | 9.6 | 9.6 | -0.21 (-2.14%) | 13,886,621 |
| 15 May 2020 | CNY | 9.78 | 10.03 | 9.76 | 9.81 | 9.81 | +0.05 (+0.51%) | 19,663,031 |
| 14 May 2020 | CNY | 9.6 | 9.97 | 9.5 | 9.76 | 9.76 | +0.13 (+1.35%) | 22,783,832 |
| 13 May 2020 | CNY | 9.67 | 9.73 | 9.57 | 9.63 | 9.63 | -0.05 (-0.52%) | 11,153,788 |
| 12 May 2020 | CNY | 9.85 | 9.85 | 9.53 | 9.68 | 9.68 | -0.16 (-1.63%) | 13,055,635 |
| 11 May 2020 | CNY | 9.82 | 9.98 | 9.75 | 9.84 | 9.84 | +0.08 (+0.82%) | 17,677,144 |
| 8 May 2020 | CNY | 9.89 | 9.98 | 9.71 | 9.76 | 9.76 | -0.04 (-0.41%) | 20,429,423 |
| 7 May 2020 | CNY | 9.8 | 9.95 | 9.7 | 9.8 | 9.8 | +0.02 (+0.20%) | 14,105,691 |
| 6 May 2020 | CNY | 9.45 | 9.88 | 9.43 | 9.78 | 9.78 | +0.21 (+2.19%) | 16,970,348 |
| 30 Apr 2020 | CNY | 9.28 | 9.64 | 9.26 | 9.57 | 9.57 | +0.37 (+4.02%) | 16,759,185 |
| 29 Apr 2020 | CNY | 9.26 | 9.37 | 9.12 | 9.2 | 9.2 | -0.01 (-0.11%) | 9,388,501 |
| 28 Apr 2020 | CNY | 9.63 | 9.63 | 8.99 | 9.21 | 9.21 | -0.48 (-4.95%) | 21,512,689 |
| 27 Apr 2020 | CNY | 9.5 | 9.82 | 9.49 | 9.69 | 9.69 | +0.19 (+2%) | 13,600,785 |
| 24 Apr 2020 | CNY | 9.65 | 9.84 | 9.44 | 9.5 | 9.5 | -0.13 (-1.35%) | 13,474,138 |
| 23 Apr 2020 | CNY | 9.86 | 9.86 | 9.53 | 9.63 | 9.63 | -0.2 (-2.03%) | 20,582,627 |
| 22 Apr 2020 | CNY | 9.49 | 9.96 | 9.43 | 9.83 | 9.83 | +0.25 (+2.61%) | 28,039,151 |
| 21 Apr 2020 | CNY | 9.25 | 9.7 | 9.16 | 9.58 | 9.58 | +0.31 (+3.34%) | 24,550,014 |
| 20 Apr 2020 | CNY | 9.15 | 9.29 | 9.07 | 9.27 | 9.27 | +0.06 (+0.65%) | 10,469,597 |
| 17 Apr 2020 | CNY | 9.39 | 9.59 | 9.17 | 9.21 | 9.21 | -0.14 (-1.50%) | 19,064,122 |
| 16 Apr 2020 | CNY | 9 | 9.35 | 8.94 | 9.35 | 9.35 | +0.36 (+4.00%) | 17,217,612 |
| 15 Apr 2020 | CNY | 9.19 | 9.2 | 8.97 | 8.99 | 8.99 | -0.18 (-1.96%) | 9,691,373 |
| 14 Apr 2020 | CNY | 9.04 | 9.18 | 9.02 | 9.17 | 9.17 | +0.18 (+2.00%) | 8,272,002 |
| 13 Apr 2020 | CNY | 9 | 9.03 | 8.84 | 8.99 | 8.99 | -0.03 (-0.33%) | 6,724,735 |
