| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 8.27 | 8.36 | 8.16 | 8.36 | 8.36 | +0.06 (+0.72%) | 10,257,701 |
| 26 May 2020 | CNY | 8.25 | 8.3 | 8.22 | 8.3 | 8.3 | +0.12 (+1.47%) | 8,206,699 |
| 25 May 2020 | CNY | 8.21 | 8.33 | 8.15 | 8.18 | 8.18 | -0.04 (-0.49%) | 7,264,162 |
| 22 May 2020 | CNY | 8.21 | 8.35 | 8.16 | 8.22 | 8.22 | 0.0 (0.0%) | 11,219,124 |
| 21 May 2020 | CNY | 8.43 | 8.46 | 8.19 | 8.22 | 8.22 | -0.18 (-2.14%) | 14,992,603 |
| 20 May 2020 | CNY | 8.62 | 8.62 | 8.36 | 8.4 | 8.4 | -0.2 (-2.33%) | 15,231,804 |
| 19 May 2020 | CNY | 8.58 | 8.64 | 8.51 | 8.6 | 8.6 | +0.08 (+0.94%) | 11,152,255 |
| 18 May 2020 | CNY | 8.64 | 8.68 | 8.48 | 8.52 | 8.52 | -0.15 (-1.73%) | 15,072,100 |
| 15 May 2020 | CNY | 8.7 | 8.75 | 8.66 | 8.67 | 8.67 | +0.02 (+0.23%) | 10,326,945 |
| 14 May 2020 | CNY | 8.76 | 8.84 | 8.64 | 8.65 | 8.65 | -0.14 (-1.59%) | 11,981,839 |
| 13 May 2020 | CNY | 8.66 | 8.84 | 8.58 | 8.79 | 8.79 | +0.11 (+1.27%) | 12,673,805 |
| 12 May 2020 | CNY | 8.7 | 8.75 | 8.54 | 8.68 | 8.68 | -0.06 (-0.69%) | 10,390,101 |
| 11 May 2020 | CNY | 8.88 | 8.92 | 8.64 | 8.74 | 8.74 | -0.05 (-0.57%) | 13,915,201 |
| 8 May 2020 | CNY | 8.73 | 8.95 | 8.72 | 8.79 | 8.79 | +0.11 (+1.27%) | 17,460,792 |
| 7 May 2020 | CNY | 8.78 | 8.86 | 8.67 | 8.68 | 8.68 | -0.08 (-0.91%) | 14,865,133 |
| 6 May 2020 | CNY | 8.59 | 8.78 | 8.56 | 8.76 | 8.76 | +0.15 (+1.74%) | 15,476,025 |
| 30 Apr 2020 | CNY | 8.46 | 8.65 | 8.45 | 8.61 | 8.61 | +0.21 (+2.50%) | 17,402,868 |
| 29 Apr 2020 | CNY | 8.48 | 8.63 | 8.39 | 8.4 | 8.4 | -0.15 (-1.75%) | 16,732,912 |
| 28 Apr 2020 | CNY | 8.91 | 8.97 | 8.1 | 8.55 | 8.55 | -0.38 (-4.26%) | 27,559,956 |
| 27 Apr 2020 | CNY | 9.07 | 9.11 | 8.92 | 8.93 | 8.93 | -0.09 (-1.00%) | 15,282,789 |
| 24 Apr 2020 | CNY | 9.16 | 9.25 | 9 | 9.02 | 9.02 | -0.19 (-2.06%) | 24,418,026 |
| 23 Apr 2020 | CNY | 9.5 | 9.5 | 9.16 | 9.21 | 9.21 | -0.22 (-2.33%) | 30,583,070 |
| 22 Apr 2020 | CNY | 9.32 | 9.44 | 9.21 | 9.43 | 9.43 | -0.04 (-0.42%) | 32,335,123 |
| 21 Apr 2020 | CNY | 9.2 | 9.56 | 9.1 | 9.47 | 9.47 | +0.27 (+2.93%) | 53,280,700 |
| 20 Apr 2020 | CNY | 9.13 | 9.23 | 9.05 | 9.2 | 9.2 | +0.05 (+0.55%) | 21,198,217 |
| 17 Apr 2020 | CNY | 9.33 | 9.4 | 9.13 | 9.15 | 9.15 | -0.14 (-1.51%) | 32,760,109 |
| 16 Apr 2020 | CNY | 9.05 | 9.38 | 8.98 | 9.29 | 9.29 | +0.15 (+1.64%) | 34,088,736 |
| 15 Apr 2020 | CNY | 9.2 | 9.35 | 9.09 | 9.14 | 9.14 | -0.02 (-0.22%) | 22,758,259 |
| 14 Apr 2020 | CNY | 9.08 | 9.18 | 9.07 | 9.16 | 9.16 | +0.12 (+1.33%) | 14,806,765 |
| 13 Apr 2020 | CNY | 9.05 | 9.14 | 8.9 | 9.04 | 9.04 | -0.07 (-0.77%) | 14,862,998 |
