| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 7.45 | 7.48 | 7.3 | 7.31 | 7.31 | -0.19 (-2.53%) | 3,392,500 |
| 10 Jun 2020 | CNY | 7.48 | 7.53 | 7.41 | 7.5 | 7.5 | +0.03 (+0.40%) | 4,161,418 |
| 9 Jun 2020 | CNY | 7.37 | 7.47 | 7.35 | 7.47 | 7.47 | +0.11 (+1.49%) | 2,833,272 |
| 8 Jun 2020 | CNY | 7.41 | 7.45 | 7.32 | 7.36 | 7.36 | -0.06 (-0.81%) | 4,283,406 |
| 5 Jun 2020 | CNY | 7.5 | 7.5 | 7.39 | 7.42 | 7.42 | -0.01 (-0.13%) | 3,469,800 |
| 4 Jun 2020 | CNY | 7.56 | 7.56 | 7.41 | 7.43 | 7.43 | -0.09 (-1.20%) | 4,348,200 |
| 3 Jun 2020 | CNY | 7.6 | 7.64 | 7.52 | 7.52 | 7.52 | -0.09 (-1.18%) | 5,776,300 |
| 2 Jun 2020 | CNY | 7.57 | 7.76 | 7.53 | 7.61 | 7.61 | -0.01 (-0.13%) | 7,785,200 |
| 1 Jun 2020 | CNY | 7.6 | 7.64 | 7.42 | 7.62 | 7.62 | +0.02 (+0.26%) | 9,463,900 |
| 29 May 2020 | CNY | 7.41 | 7.79 | 7.39 | 7.6 | 7.6 | +0.14 (+1.88%) | 9,935,100 |
| 28 May 2020 | CNY | 7.64 | 7.65 | 7.35 | 7.46 | 7.46 | -0.12 (-1.58%) | 7,760,706 |
| 27 May 2020 | CNY | 7.4 | 7.68 | 7.36 | 7.58 | 7.58 | +0.13 (+1.74%) | 8,945,682 |
| 26 May 2020 | CNY | 7.41 | 7.47 | 7.36 | 7.45 | 7.45 | 0.0 (0.0%) | 5,244,500 |
| 25 May 2020 | CNY | 7.25 | 7.68 | 7.25 | 7.45 | 7.45 | +0.26 (+3.62%) | 8,982,382 |
| 22 May 2020 | CNY | 7.48 | 7.54 | 7.1 | 7.19 | 7.19 | -0.3 (-4.01%) | 7,230,600 |
| 21 May 2020 | CNY | 7.37 | 7.49 | 7.3 | 7.49 | 7.49 | +0.16 (+2.18%) | 7,159,532 |
| 20 May 2020 | CNY | 7.25 | 7.47 | 7.22 | 7.33 | 7.33 | +0.1 (+1.38%) | 5,769,786 |
| 19 May 2020 | CNY | 7.25 | 7.29 | 7.21 | 7.23 | 7.23 | +0.02 (+0.28%) | 3,431,300 |
| 18 May 2020 | CNY | 7.35 | 7.37 | 7.2 | 7.21 | 7.21 | -0.15 (-2.04%) | 5,234,200 |
| 15 May 2020 | CNY | 7.4 | 7.43 | 7.34 | 7.36 | 7.36 | -0.01 (-0.14%) | 3,931,400 |
| 14 May 2020 | CNY | 7.5 | 7.5 | 7.36 | 7.37 | 7.37 | -0.15 (-1.99%) | 4,750,071 |
| 13 May 2020 | CNY | 7.46 | 7.57 | 7.43 | 7.52 | 7.52 | 0.0 (0.0%) | 4,034,169 |
| 12 May 2020 | CNY | 7.63 | 7.67 | 7.4 | 7.52 | 7.52 | -0.17 (-2.21%) | 6,565,400 |
| 11 May 2020 | CNY | 7.57 | 7.74 | 7.53 | 7.69 | 7.69 | +0.16 (+2.12%) | 8,057,800 |
| 8 May 2020 | CNY | 7.54 | 7.59 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 5,719,100 |
| 7 May 2020 | CNY | 7.58 | 7.64 | 7.49 | 7.53 | 7.53 | -0.12 (-1.57%) | 6,605,800 |
| 6 May 2020 | CNY | 7.36 | 7.67 | 7.36 | 7.65 | 7.65 | +0.15 (+2%) | 7,649,012 |
| 30 Apr 2020 | CNY | 7.48 | 7.59 | 7.45 | 7.5 | 7.5 | +0.06 (+0.81%) | 7,185,396 |
| 29 Apr 2020 | CNY | 7.5 | 7.57 | 7.28 | 7.44 | 7.44 | -0.13 (-1.72%) | 8,161,882 |
| 28 Apr 2020 | CNY | 7.91 | 7.96 | 7.36 | 7.57 | 7.57 | -0.34 (-4.30%) | 14,350,857 |
