| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 9.5125 | 9.7408 | 9.4649 | 9.6837 | 9.6837 | +0.128 (+1.34%) | 14,626,663 |
| 2 Jun 2020 | CNY | 9.6409 | 9.8407 | 9.3698 | 9.5553 | 9.5553 | +0.147 (+1.57%) | 24,897,304 |
| 1 Jun 2020 | CNY | 8.5517 | 9.4079 | 8.5375 | 9.4079 | 9.4079 | +0.856 (+10.01%) | 19,077,649 |
| 29 May 2020 | CNY | 8.1807 | 8.5993 | 8.176 | 8.5517 | 8.5517 | +0.323 (+3.93%) | 8,457,640 |
| 28 May 2020 | CNY | 8.1474 | 8.2283 | 8.0523 | 8.2283 | 8.2283 | -0.048 (-0.58%) | 3,517,970 |
| 27 May 2020 | CNY | 8.3044 | 8.4994 | 8.1807 | 8.2759 | 8.2759 | -0.024 (-0.29%) | 4,464,322 |
| 26 May 2020 | CNY | 8.2283 | 8.3472 | 8.1427 | 8.2996 | 8.2996 | +0.052 (+0.63%) | 4,584,082 |
| 25 May 2020 | CNY | 7.9715 | 8.4423 | 7.9715 | 8.2473 | 8.2473 | +0.171 (+2.12%) | 6,260,446 |
| 22 May 2020 | CNY | 8.3092 | 8.371 | 8.0761 | 8.0761 | 8.0761 | -0.295 (-3.52%) | 5,642,618 |
| 21 May 2020 | CNY | 8.3995 | 8.4566 | 8.2901 | 8.371 | 8.371 | -0.029 (-0.34%) | 8,385,304 |
| 20 May 2020 | CNY | 8.7515 | 8.7705 | 8.371 | 8.3995 | 8.3995 | -0.371 (-4.23%) | 8,531,314 |
| 19 May 2020 | CNY | 9.0226 | 9.0226 | 8.6564 | 8.7705 | 8.7705 | -0.147 (-1.65%) | 8,232,120 |
| 18 May 2020 | CNY | 8.9084 | 9.0844 | 8.8419 | 8.918 | 8.918 | -0.071 (-0.79%) | 6,733,483 |
| 15 May 2020 | CNY | 9.0844 | 9.1605 | 8.6849 | 8.9893 | 8.9893 | +0.167 (+1.89%) | 14,317,083 |
| 14 May 2020 | CNY | 8.2949 | 9.0083 | 8.2378 | 8.8228 | 8.8228 | +0.499 (+6.00%) | 15,080,679 |
| 13 May 2020 | CNY | 8.2426 | 8.3425 | 8.0523 | 8.3234 | 8.3234 | +0.09 (+1.10%) | 4,643,455 |
| 12 May 2020 | CNY | 8.0809 | 8.2521 | 7.9334 | 8.2331 | 8.2331 | +0.124 (+1.53%) | 4,172,045 |
| 11 May 2020 | CNY | 8.2045 | 8.3139 | 8.0381 | 8.1094 | 8.1094 | -0.09 (-1.10%) | 3,795,784 |
| 8 May 2020 | CNY | 8.0571 | 8.3139 | 8.0476 | 8.1998 | 8.1998 | +0.167 (+2.07%) | 8,318,381 |
| 7 May 2020 | CNY | 8.1094 | 8.2901 | 7.9429 | 8.0333 | 8.0333 | -0.1 (-1.23%) | 6,358,567 |
| 6 May 2020 | CNY | 8.0999 | 8.3282 | 8.0904 | 8.1332 | 8.1332 | 0.0 (0.0%) | 8,345,127 |
| 30 Apr 2020 | CNY | 8.3234 | 8.3662 | 8.0951 | 8.1332 | 8.1332 | -0.219 (-2.62%) | 9,538,376 |
| 29 Apr 2020 | CNY | 8.0476 | 8.3948 | 8.019 | 8.352 | 8.352 | +0.262 (+3.23%) | 7,095,981 |
| 28 Apr 2020 | CNY | 8.0048 | 8.3092 | 7.9001 | 8.0904 | 8.0904 | +0.076 (+0.95%) | 8,009,808 |
| 27 Apr 2020 | CNY | 7.8954 | 8.1142 | 7.8954 | 8.0143 | 8.0143 | +0.09 (+1.14%) | 5,078,967 |
| 24 Apr 2020 | CNY | 7.8859 | 7.981 | 7.824 | 7.9239 | 7.9239 | +0.067 (+0.85%) | 4,981,974 |
| 23 Apr 2020 | CNY | 7.6813 | 7.9429 | 7.6433 | 7.8573 | 7.8573 | +0.243 (+3.19%) | 7,380,496 |
| 22 Apr 2020 | CNY | 7.5291 | 7.6385 | 7.453 | 7.6147 | 7.6147 | 0.0 (0.0%) | 3,173,723 |
| 21 Apr 2020 | CNY | 7.6147 | 7.6576 | 7.3008 | 7.6147 | 7.6147 | -0.01 (-0.13%) | 9,139,144 |
| 20 Apr 2020 | CNY | 7.4625 | 7.629 | 7.4055 | 7.6243 | 7.6243 | +0.176 (+2.36%) | 4,469,811 |
