| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 9.37 | 9.37 | 9.24 | 9.26 | 9.26 | -0.09 (-0.96%) | 842,400 |
| 2 Jun 2020 | CNY | 9.31 | 9.35 | 9.23 | 9.35 | 9.35 | +0.05 (+0.54%) | 1,293,880 |
| 1 Jun 2020 | CNY | 9.26 | 9.35 | 9.2 | 9.3 | 9.3 | +0.07 (+0.76%) | 924,400 |
| 29 May 2020 | CNY | 9.1 | 9.25 | 9.1 | 9.23 | 9.23 | +0.05 (+0.54%) | 626,640 |
| 28 May 2020 | CNY | 9.18 | 9.26 | 9.1 | 9.18 | 9.18 | 0.0 (0.0%) | 671,620 |
| 27 May 2020 | CNY | 9.18 | 9.22 | 9.09 | 9.18 | 9.18 | +0.02 (+0.22%) | 653,350 |
| 26 May 2020 | CNY | 9 | 9.17 | 8.97 | 9.16 | 9.16 | +0.17 (+1.89%) | 628,350 |
| 25 May 2020 | CNY | 9.08 | 9.08 | 8.91 | 8.99 | 8.99 | +0.03 (+0.33%) | 486,395 |
| 22 May 2020 | CNY | 9.17 | 9.2 | 8.87 | 8.96 | 8.96 | -0.21 (-2.29%) | 1,036,327 |
| 21 May 2020 | CNY | 9.13 | 9.26 | 9.13 | 9.17 | 9.17 | +0.01 (+0.11%) | 912,760 |
| 20 May 2020 | CNY | 9.3 | 9.33 | 9.13 | 9.16 | 9.16 | -0.11 (-1.19%) | 831,860 |
| 19 May 2020 | CNY | 9.26 | 9.36 | 9.2 | 9.27 | 9.27 | +0.01 (+0.11%) | 1,110,760 |
| 18 May 2020 | CNY | 9.45 | 9.52 | 9.22 | 9.26 | 9.26 | 0.0 (0.0%) | 2,494,728 |
| 15 May 2020 | CNY | 9.36 | 9.36 | 9.24 | 9.26 | 9.26 | -0.02 (-0.22%) | 835,738 |
| 14 May 2020 | CNY | 9.45 | 9.48 | 9.28 | 9.28 | 9.28 | -0.24 (-2.52%) | 1,491,147 |
| 13 May 2020 | CNY | 9.48 | 9.63 | 9.4 | 9.52 | 9.52 | +0.02 (+0.21%) | 1,557,980 |
| 12 May 2020 | CNY | 9.81 | 9.86 | 9.42 | 9.5 | 9.5 | -0.33 (-3.36%) | 2,561,900 |
| 11 May 2020 | CNY | 9.91 | 10.07 | 9.76 | 9.83 | 9.83 | -0.09 (-0.91%) | 2,158,852 |
| 8 May 2020 | CNY | 9.91 | 9.96 | 9.72 | 9.92 | 9.92 | -0.07 (-0.70%) | 3,175,421 |
| 7 May 2020 | CNY | 10.51 | 10.96 | 9.91 | 9.99 | 9.99 | -0.52 (-4.95%) | 7,216,718 |
| 6 May 2020 | CNY | 10.06 | 10.54 | 10.05 | 10.51 | 10.51 | +0.18 (+1.74%) | 4,855,375 |
| 30 Apr 2020 | CNY | 10.1 | 10.44 | 9.94 | 10.33 | 10.33 | +0.25 (+2.48%) | 4,809,453 |
| 29 Apr 2020 | CNY | 10.14 | 10.48 | 9.87 | 10.08 | 10.08 | +0.02 (+0.20%) | 5,396,263 |
| 28 Apr 2020 | CNY | 9.89 | 10.25 | 9.46 | 10.06 | 10.06 | +0.07 (+0.70%) | 4,293,407 |
| 27 Apr 2020 | CNY | 10.14 | 10.2 | 9.69 | 9.99 | 9.99 | -0.07 (-0.70%) | 5,185,865 |
| 24 Apr 2020 | CNY | 10.28 | 10.58 | 9.96 | 10.06 | 10.06 | -0.1 (-0.98%) | 5,502,373 |
| 23 Apr 2020 | CNY | 9.77 | 10.45 | 9.69 | 10.16 | 10.16 | +0.36 (+3.67%) | 6,458,680 |
| 22 Apr 2020 | CNY | 9.7 | 9.85 | 9.56 | 9.8 | 9.8 | +0.05 (+0.51%) | 2,534,925 |
| 21 Apr 2020 | CNY | 9.52 | 9.96 | 9.35 | 9.75 | 9.75 | +0.05 (+0.52%) | 4,523,680 |
| 20 Apr 2020 | CNY | 9.55 | 9.83 | 9.37 | 9.7 | 9.7 | +0.27 (+2.86%) | 2,493,203 |
