| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.82 | 8.08 | 7.81 | 8.02 | 8.02 | +0.2 (+2.56%) | 12,549,829 |
| 3 Jun 2020 | CNY | 8.03 | 8.03 | 7.78 | 7.82 | 7.82 | -0.01 (-0.13%) | 8,738,305 |
| 2 Jun 2020 | CNY | 7.7 | 7.87 | 7.69 | 7.83 | 7.83 | +0.1 (+1.29%) | 7,430,481 |
| 1 Jun 2020 | CNY | 7.57 | 7.81 | 7.5 | 7.73 | 7.73 | +0.19 (+2.52%) | 9,414,924 |
| 29 May 2020 | CNY | 7.24 | 7.64 | 7.17 | 7.54 | 7.54 | +0.3 (+4.14%) | 10,828,066 |
| 28 May 2020 | CNY | 7.24 | 7.34 | 7.12 | 7.24 | 7.24 | 0.0 (0.0%) | 4,933,400 |
| 27 May 2020 | CNY | 7.33 | 7.46 | 7.21 | 7.24 | 7.24 | -0.09 (-1.23%) | 5,146,102 |
| 26 May 2020 | CNY | 7.35 | 7.39 | 7.22 | 7.33 | 7.33 | +0.15 (+2.09%) | 5,733,715 |
| 25 May 2020 | CNY | 7.25 | 7.37 | 7.11 | 7.18 | 7.18 | -0.15 (-2.05%) | 5,377,482 |
| 22 May 2020 | CNY | 7.61 | 7.64 | 7.26 | 7.33 | 7.33 | -0.25 (-3.30%) | 8,752,559 |
| 21 May 2020 | CNY | 7.87 | 7.9 | 7.58 | 7.58 | 7.58 | -0.28 (-3.56%) | 9,439,667 |
| 20 May 2020 | CNY | 7.91 | 7.98 | 7.8 | 7.86 | 7.86 | -0.08 (-1.01%) | 8,001,303 |
| 19 May 2020 | CNY | 7.99 | 8.08 | 7.9 | 7.94 | 7.94 | +0.1 (+1.28%) | 8,885,036 |
| 18 May 2020 | CNY | 7.71 | 8.04 | 7.71 | 7.84 | 7.84 | 0.0 (0.0%) | 9,014,740 |
| 15 May 2020 | CNY | 7.98 | 8.05 | 7.81 | 7.84 | 7.84 | -0.11 (-1.38%) | 9,265,459 |
| 14 May 2020 | CNY | 8.01 | 8.12 | 7.88 | 7.95 | 7.95 | -0.06 (-0.75%) | 7,532,500 |
| 13 May 2020 | CNY | 8.1 | 8.1 | 7.97 | 8.01 | 8.01 | -0.1 (-1.23%) | 7,062,638 |
| 12 May 2020 | CNY | 8.08 | 8.22 | 7.91 | 8.11 | 8.11 | +0.12 (+1.50%) | 13,205,477 |
| 11 May 2020 | CNY | 8 | 8.32 | 7.98 | 7.99 | 7.99 | -0.24 (-2.92%) | 14,201,051 |
| 8 May 2020 | CNY | 8.5 | 8.5 | 8.18 | 8.23 | 8.23 | -0.07 (-0.84%) | 15,899,903 |
| 7 May 2020 | CNY | 7.99 | 8.49 | 7.99 | 8.3 | 8.3 | +0.36 (+4.53%) | 25,154,312 |
| 6 May 2020 | CNY | 7.64 | 7.97 | 7.64 | 7.94 | 7.94 | +0.21 (+2.72%) | 12,981,825 |
| 30 Apr 2020 | CNY | 7.4 | 7.96 | 7.4 | 7.73 | 7.73 | +0.26 (+3.48%) | 25,643,508 |
| 29 Apr 2020 | CNY | 7.1 | 7.55 | 7.05 | 7.47 | 7.47 | +0.29 (+4.04%) | 22,739,805 |
| 28 Apr 2020 | CNY | 6.9 | 7.26 | 6.5 | 7.18 | 7.18 | +0.28 (+4.06%) | 21,925,851 |
| 27 Apr 2020 | CNY | 6.85 | 7.01 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 5,849,162 |
| 24 Apr 2020 | CNY | 7.05 | 7.16 | 6.92 | 6.95 | 6.95 | -0.13 (-1.84%) | 8,447,413 |
| 23 Apr 2020 | CNY | 7.34 | 7.34 | 7.08 | 7.08 | 7.08 | -0.22 (-3.01%) | 10,533,327 |
| 22 Apr 2020 | CNY | 7.13 | 7.31 | 7.04 | 7.3 | 7.3 | +0.12 (+1.67%) | 8,948,894 |
| 21 Apr 2020 | CNY | 7.33 | 7.33 | 7.09 | 7.18 | 7.18 | -0.21 (-2.84%) | 11,138,615 |
