| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2020 | CNY | 7.16 | 7.16 | 7.01 | 7.1 | 7.1 | -0.14 (-1.93%) | 5,662,101 |
| 11 Jun 2020 | CNY | 7.26 | 7.3 | 7.19 | 7.24 | 7.24 | +0.01 (+0.14%) | 5,385,874 |
| 10 Jun 2020 | CNY | 7.26 | 7.34 | 7.2 | 7.23 | 7.23 | 0.0 (0.0%) | 5,136,700 |
| 9 Jun 2020 | CNY | 7.29 | 7.31 | 7.21 | 7.23 | 7.23 | -0.06 (-0.82%) | 4,241,700 |
| 8 Jun 2020 | CNY | 7.15 | 7.3 | 7.15 | 7.29 | 7.29 | +0.09 (+1.25%) | 6,359,566 |
| 5 Jun 2020 | CNY | 7.22 | 7.29 | 7.16 | 7.2 | 7.2 | -0.03 (-0.41%) | 5,581,266 |
| 4 Jun 2020 | CNY | 7.11 | 7.26 | 7.11 | 7.23 | 7.23 | +0.07 (+0.98%) | 7,733,366 |
| 3 Jun 2020 | CNY | 7.13 | 7.22 | 7.11 | 7.16 | 7.16 | -0.02 (-0.28%) | 6,398,900 |
| 2 Jun 2020 | CNY | 7.16 | 7.21 | 7.12 | 7.18 | 7.18 | 0.0 (0.0%) | 6,552,371 |
| 1 Jun 2020 | CNY | 7.07 | 7.21 | 7.04 | 7.18 | 7.18 | +0.12 (+1.70%) | 7,689,245 |
| 29 May 2020 | CNY | 7.03 | 7.12 | 7 | 7.06 | 7.06 | -0.02 (-0.28%) | 5,023,174 |
| 28 May 2020 | CNY | 6.97 | 7.1 | 6.96 | 7.08 | 7.08 | +0.13 (+1.87%) | 7,532,571 |
| 27 May 2020 | CNY | 7 | 7.03 | 6.95 | 6.95 | 6.95 | -0.09 (-1.28%) | 3,852,800 |
| 26 May 2020 | CNY | 6.97 | 7.07 | 6.97 | 7.04 | 7.04 | +0.07 (+1.00%) | 4,029,544 |
| 25 May 2020 | CNY | 6.98 | 7.01 | 6.87 | 6.97 | 6.97 | -0.05 (-0.71%) | 3,201,091 |
| 22 May 2020 | CNY | 6.92 | 7.09 | 6.9 | 7.02 | 7.02 | +0.02 (+0.29%) | 6,127,892 |
| 21 May 2020 | CNY | 7.13 | 7.21 | 7 | 7 | 7 | -0.28 (-3.85%) | 8,455,273 |
| 20 May 2020 | CNY | 7.24 | 7.32 | 7.21 | 7.28 | 7.28 | +0.07 (+0.97%) | 8,501,571 |
| 19 May 2020 | CNY | 7.3 | 7.34 | 7.18 | 7.21 | 7.21 | -0.25 (-3.35%) | 11,115,501 |
| 18 May 2020 | CNY | 7.25 | 7.6 | 7.25 | 7.46 | 7.46 | +0.24 (+3.32%) | 18,181,482 |
| 15 May 2020 | CNY | 7.26 | 7.3 | 7.17 | 7.22 | 7.22 | -0.03 (-0.41%) | 8,656,173 |
| 14 May 2020 | CNY | 7.13 | 7.29 | 7.11 | 7.25 | 7.25 | +0.13 (+1.83%) | 10,319,436 |
| 13 May 2020 | CNY | 7.08 | 7.13 | 7.06 | 7.12 | 7.12 | +0.05 (+0.71%) | 4,122,085 |
| 12 May 2020 | CNY | 7.12 | 7.15 | 7.03 | 7.07 | 7.07 | -0.05 (-0.70%) | 4,601,700 |
| 11 May 2020 | CNY | 7.1 | 7.2 | 7.08 | 7.12 | 7.12 | -0.06 (-0.84%) | 5,030,471 |
| 8 May 2020 | CNY | 7.25 | 7.27 | 7.15 | 7.18 | 7.18 | +0.06 (+0.84%) | 7,722,071 |
| 7 May 2020 | CNY | 7.1 | 7.22 | 7.05 | 7.12 | 7.12 | -0.02 (-0.28%) | 6,442,271 |
| 6 May 2020 | CNY | 7.02 | 7.17 | 7.01 | 7.14 | 7.14 | +0.06 (+0.85%) | 6,018,700 |
| 30 Apr 2020 | CNY | 6.97 | 7.09 | 6.92 | 7.08 | 7.08 | +0.12 (+1.72%) | 5,361,600 |
| 29 Apr 2020 | CNY | 6.99 | 7.08 | 6.94 | 6.96 | 6.96 | -0.03 (-0.43%) | 5,150,771 |
