| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 10.22 | 10.22 | 9.81 | 9.94 | 9.94 | -0.15 (-1.49%) | 18,405,141 |
| 2 Jun 2020 | CNY | 10.2 | 10.5 | 10.01 | 10.09 | 10.09 | -0.11 (-1.08%) | 22,759,470 |
| 1 Jun 2020 | CNY | 9.99 | 10.49 | 9.88 | 10.2 | 10.2 | +0.43 (+4.40%) | 41,137,108 |
| 29 May 2020 | CNY | 8.65 | 9.77 | 8.65 | 9.77 | 9.77 | +0.89 (+10.02%) | 41,831,715 |
| 28 May 2020 | CNY | 8.84 | 9.04 | 8.66 | 8.88 | 8.88 | +0.06 (+0.68%) | 25,629,986 |
| 27 May 2020 | CNY | 8.2 | 8.93 | 8.15 | 8.82 | 8.82 | +0.7 (+8.62%) | 42,829,746 |
| 26 May 2020 | CNY | 7.91 | 8.15 | 7.87 | 8.12 | 8.12 | +0.25 (+3.18%) | 13,053,703 |
| 25 May 2020 | CNY | 7.95 | 8.05 | 7.83 | 7.87 | 7.87 | -0.08 (-1.01%) | 5,603,246 |
| 22 May 2020 | CNY | 8.15 | 8.25 | 7.9 | 7.95 | 7.95 | -0.2 (-2.45%) | 13,933,419 |
| 21 May 2020 | CNY | 7.9 | 8.38 | 7.9 | 8.15 | 8.15 | +0.27 (+3.43%) | 21,448,163 |
| 20 May 2020 | CNY | 7.93 | 8.06 | 7.83 | 7.88 | 7.88 | -0.09 (-1.13%) | 9,803,251 |
| 19 May 2020 | CNY | 7.78 | 8.02 | 7.67 | 7.97 | 7.97 | +0.22 (+2.84%) | 13,136,599 |
| 18 May 2020 | CNY | 7.66 | 7.82 | 7.6 | 7.75 | 7.75 | +0.11 (+1.44%) | 8,139,779 |
| 15 May 2020 | CNY | 7.64 | 7.72 | 7.62 | 7.64 | 7.64 | 0.0 (0.0%) | 3,550,384 |
| 14 May 2020 | CNY | 7.65 | 7.68 | 7.62 | 7.64 | 7.64 | -0.01 (-0.13%) | 5,418,157 |
| 13 May 2020 | CNY | 7.55 | 7.72 | 7.51 | 7.65 | 7.65 | +0.12 (+1.59%) | 6,970,457 |
| 12 May 2020 | CNY | 7.58 | 7.6 | 7.52 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,818,391 |
| 11 May 2020 | CNY | 7.67 | 7.67 | 7.57 | 7.59 | 7.59 | -0.08 (-1.04%) | 4,612,327 |
| 8 May 2020 | CNY | 7.63 | 7.67 | 7.6 | 7.67 | 7.67 | +0.07 (+0.92%) | 4,996,874 |
| 7 May 2020 | CNY | 7.63 | 7.63 | 7.56 | 7.6 | 7.6 | -0.04 (-0.52%) | 5,797,590 |
| 6 May 2020 | CNY | 7.75 | 7.79 | 7.59 | 7.64 | 7.64 | -0.28 (-3.54%) | 15,959,101 |
| 30 Apr 2020 | CNY | 7.65 | 7.96 | 7.61 | 7.92 | 7.92 | +0.24 (+3.13%) | 13,684,853 |
| 29 Apr 2020 | CNY | 7.57 | 7.69 | 7.57 | 7.68 | 7.68 | +0.07 (+0.92%) | 4,023,117 |
| 28 Apr 2020 | CNY | 7.8 | 7.83 | 7.5 | 7.61 | 7.61 | -0.15 (-1.93%) | 7,613,477 |
| 27 Apr 2020 | CNY | 7.77 | 7.89 | 7.75 | 7.76 | 7.76 | +0.03 (+0.39%) | 7,125,073 |
| 24 Apr 2020 | CNY | 7.75 | 7.92 | 7.7 | 7.73 | 7.73 | 0.0 (0.0%) | 6,448,168 |
| 23 Apr 2020 | CNY | 7.75 | 7.79 | 7.63 | 7.73 | 7.73 | +0.02 (+0.26%) | 7,277,879 |
| 22 Apr 2020 | CNY | 7.54 | 7.72 | 7.51 | 7.71 | 7.71 | +0.13 (+1.72%) | 6,062,688 |
| 21 Apr 2020 | CNY | 7.68 | 7.7 | 7.5 | 7.58 | 7.58 | -0.13 (-1.69%) | 7,275,085 |
| 20 Apr 2020 | CNY | 7.87 | 7.88 | 7.67 | 7.71 | 7.71 | -0.14 (-1.78%) | 9,472,559 |
