| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 7.74 | 7.95 | 7.7 | 7.89 | 7.89 | +0.14 (+1.81%) | 6,984,484 |
| 25 May 2020 | CNY | 7.85 | 8.06 | 7.65 | 7.75 | 7.75 | -0.01 (-0.13%) | 9,071,657 |
| 22 May 2020 | CNY | 8.25 | 8.26 | 7.72 | 7.76 | 7.76 | -0.46 (-5.60%) | 14,810,703 |
| 21 May 2020 | CNY | 8.12 | 8.43 | 8.08 | 8.22 | 8.22 | +0.1 (+1.23%) | 15,291,966 |
| 20 May 2020 | CNY | 8.1 | 8.26 | 7.97 | 8.12 | 8.12 | -0.1 (-1.22%) | 10,712,242 |
| 19 May 2020 | CNY | 8.22 | 8.32 | 8.09 | 8.22 | 8.22 | +0.15 (+1.86%) | 9,200,201 |
| 18 May 2020 | CNY | 8.42 | 8.47 | 8.06 | 8.07 | 8.07 | -0.38 (-4.50%) | 16,098,500 |
| 15 May 2020 | CNY | 8.53 | 8.67 | 8.43 | 8.45 | 8.45 | -0.04 (-0.47%) | 12,359,146 |
| 14 May 2020 | CNY | 8.52 | 8.73 | 8.42 | 8.49 | 8.49 | -0.14 (-1.62%) | 14,852,047 |
| 13 May 2020 | CNY | 8.38 | 8.79 | 8.28 | 8.63 | 8.63 | +0.24 (+2.86%) | 18,966,147 |
| 12 May 2020 | CNY | 8.44 | 8.47 | 8.18 | 8.39 | 8.39 | -0.11 (-1.29%) | 13,014,829 |
| 11 May 2020 | CNY | 8.58 | 8.65 | 8.4 | 8.5 | 8.5 | -0.02 (-0.23%) | 14,849,530 |
| 8 May 2020 | CNY | 8.55 | 8.65 | 8.36 | 8.52 | 8.52 | +0.14 (+1.67%) | 18,548,301 |
| 7 May 2020 | CNY | 8.36 | 8.68 | 8.36 | 8.38 | 8.38 | -0.07 (-0.83%) | 20,445,425 |
| 6 May 2020 | CNY | 8.37 | 8.79 | 8.26 | 8.45 | 8.45 | +0.29 (+3.55%) | 21,878,550 |
| 30 Apr 2020 | CNY | 7.99 | 8.33 | 7.91 | 8.16 | 8.16 | +0.3 (+3.82%) | 17,823,476 |
| 29 Apr 2020 | CNY | 7.99 | 8.1 | 7.81 | 7.86 | 7.86 | -0.13 (-1.63%) | 15,042,069 |
| 28 Apr 2020 | CNY | 8.4 | 8.4 | 7.66 | 7.99 | 7.99 | -0.45 (-5.33%) | 24,089,921 |
| 27 Apr 2020 | CNY | 8.53 | 8.76 | 8.4 | 8.44 | 8.44 | -0.32 (-3.65%) | 20,531,645 |
| 24 Apr 2020 | CNY | 9.5 | 9.58 | 8.76 | 8.76 | 8.76 | -0.97 (-9.97%) | 35,663,257 |
| 23 Apr 2020 | CNY | 9.58 | 9.95 | 9.37 | 9.73 | 9.73 | +0.16 (+1.67%) | 42,470,798 |
| 22 Apr 2020 | CNY | 9.8 | 10.18 | 9.36 | 9.57 | 9.57 | -0.53 (-5.25%) | 54,604,107 |
| 21 Apr 2020 | CNY | 10.07 | 11.5 | 9.92 | 10.1 | 10.1 | -0.35 (-3.35%) | 80,796,567 |
| 20 Apr 2020 | CNY | 9.5 | 10.45 | 9.32 | 10.45 | 10.45 | +0.95 (+10%) | 63,768,713 |
| 17 Apr 2020 | CNY | 9.47 | 10.36 | 9.09 | 9.5 | 9.5 | +0.04 (+0.42%) | 64,878,460 |
| 16 Apr 2020 | CNY | 8.3 | 9.46 | 8.08 | 9.46 | 9.46 | +0.86 (+10.00%) | 62,014,865 |
| 15 Apr 2020 | CNY | 8.9 | 9.29 | 8.33 | 8.6 | 8.6 | -0.07 (-0.81%) | 51,727,062 |
| 14 Apr 2020 | CNY | 8.55 | 8.67 | 8.1 | 8.67 | 8.67 | +0.79 (+10.03%) | 36,096,792 |
| 13 Apr 2020 | CNY | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | +0.72 (+10.06%) | 4,575,201 |
| 10 Apr 2020 | CNY | 7.41 | 7.47 | 7.12 | 7.16 | 7.16 | -0.31 (-4.15%) | 10,829,700 |
