| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 11.7637 | 11.8352 | 11.5824 | 11.6484 | 11.6484 | -0.115 (-0.98%) | 2,757,445 |
| 26 May 2020 | CNY | 11.9231 | 11.956 | 11.6593 | 11.7637 | 11.7637 | -0.187 (-1.56%) | 5,252,931 |
| 25 May 2020 | CNY | 11.511 | 12.1154 | 11.3462 | 11.9506 | 11.9506 | +0.473 (+4.12%) | 7,818,425 |
| 22 May 2020 | CNY | 11.3736 | 11.5769 | 11.2418 | 11.478 | 11.478 | +0.099 (+0.87%) | 3,269,078 |
| 21 May 2020 | CNY | 11.511 | 11.5275 | 11.2637 | 11.3791 | 11.3791 | +0.044 (+0.39%) | 3,104,537 |
| 20 May 2020 | CNY | 11.2088 | 11.6374 | 11.2088 | 11.3352 | 11.3352 | -0.033 (-0.29%) | 5,574,610 |
| 19 May 2020 | CNY | 10.8846 | 11.4341 | 10.8846 | 11.3681 | 11.3681 | +0.242 (+2.17%) | 3,975,116 |
| 18 May 2020 | CNY | 10.8022 | 11.2253 | 10.5879 | 11.1264 | 11.1264 | +0.214 (+1.96%) | 3,706,047 |
| 15 May 2020 | CNY | 10.8242 | 10.9615 | 10.7418 | 10.9121 | 10.9121 | -0.033 (-0.30%) | 1,968,346 |
| 14 May 2020 | CNY | 10.9451 | 10.978 | 10.7637 | 10.9451 | 10.9451 | +0.066 (+0.61%) | 2,108,015 |
| 13 May 2020 | CNY | 10.978 | 11.0275 | 10.7747 | 10.8791 | 10.8791 | -0.104 (-0.95%) | 1,389,526 |
| 12 May 2020 | CNY | 10.9286 | 11.0165 | 10.7143 | 10.9835 | 10.9835 | +0.066 (+0.60%) | 2,217,761 |
| 11 May 2020 | CNY | 10.9341 | 11.1868 | 10.9066 | 10.9176 | 10.9176 | +0.038 (+0.35%) | 1,631,648 |
| 8 May 2020 | CNY | 10.7473 | 10.9835 | 10.7033 | 10.8791 | 10.8791 | +0.176 (+1.64%) | 3,316,804 |
| 7 May 2020 | CNY | 10.8242 | 11.1264 | 10.6923 | 10.7033 | 10.7033 | -0.121 (-1.12%) | 2,331,656 |
| 6 May 2020 | CNY | 10.5495 | 10.8407 | 10.511 | 10.8242 | 10.8242 | +0.132 (+1.23%) | 2,053,014 |
| 30 Apr 2020 | CNY | 10.1044 | 10.7088 | 10.0275 | 10.6923 | 10.6923 | +0.703 (+7.04%) | 3,850,231 |
| 29 Apr 2020 | CNY | 10.0659 | 10.2637 | 9.9286 | 9.989 | 9.989 | -0.176 (-1.73%) | 1,499,607 |
| 28 Apr 2020 | CNY | 10.2747 | 10.2747 | 9.6813 | 10.1648 | 10.1648 | -0.055 (-0.54%) | 1,879,659 |
| 27 Apr 2020 | CNY | 10.1758 | 10.3297 | 10.1484 | 10.2198 | 10.2198 | -0.077 (-0.75%) | 1,211,759 |
| 24 Apr 2020 | CNY | 10.4121 | 10.5824 | 10.1703 | 10.2967 | 10.2967 | -0.115 (-1.11%) | 1,459,603 |
| 23 Apr 2020 | CNY | 10.3517 | 10.489 | 10.3517 | 10.4121 | 10.4121 | -0.017 (-0.16%) | 1,343,014 |
| 22 Apr 2020 | CNY | 10.3242 | 10.467 | 10.1539 | 10.4286 | 10.4286 | +0.011 (+0.11%) | 3,040,604 |
| 21 Apr 2020 | CNY | 10.8242 | 10.8242 | 10.4066 | 10.4176 | 10.4176 | -0.341 (-3.17%) | 2,465,260 |
| 20 Apr 2020 | CNY | 10.7198 | 10.8297 | 10.6923 | 10.7582 | 10.7582 | -0.011 (-0.10%) | 2,082,225 |
| 17 Apr 2020 | CNY | 10.8297 | 10.9176 | 10.6099 | 10.7692 | 10.7692 | +0.038 (+0.36%) | 3,315,433 |
| 16 Apr 2020 | CNY | 11 | 11 | 10.6648 | 10.7308 | 10.7308 | -0.308 (-2.79%) | 2,527,470 |
| 15 Apr 2020 | CNY | 11.8352 | 11.8352 | 10.7582 | 11.0385 | 11.0385 | +0.28 (+2.61%) | 4,237,979 |
| 14 Apr 2020 | CNY | 10.7692 | 10.8242 | 10.6539 | 10.7582 | 10.7582 | -0.011 (-0.10%) | 1,743,560 |
| 13 Apr 2020 | CNY | 10.956 | 10.989 | 10.489 | 10.7692 | 10.7692 | -0.61 (-5.36%) | 3,720,453 |
