| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.27 | 7.33 | 7.24 | 7.28 | 7.28 | 0.0 (0.0%) | 2,252,863 |
| 3 Jun 2020 | CNY | 7.29 | 7.38 | 7.25 | 7.28 | 7.28 | -0.03 (-0.41%) | 3,235,280 |
| 2 Jun 2020 | CNY | 7.39 | 7.46 | 7.28 | 7.31 | 7.31 | -0.15 (-2.01%) | 5,412,822 |
| 1 Jun 2020 | CNY | 7.33 | 7.59 | 7.33 | 7.46 | 7.46 | -0.42 (-5.33%) | 9,809,372 |
| 29 May 2020 | CNY | 8.3 | 8.3 | 7.42 | 7.88 | 7.88 | -0.36 (-4.37%) | 22,809,869 |
| 28 May 2020 | CNY | 7.8 | 8.33 | 7.73 | 8.24 | 8.24 | +0.39 (+4.97%) | 12,380,883 |
| 27 May 2020 | CNY | 7.41 | 7.98 | 7.37 | 7.85 | 7.85 | +0.38 (+5.09%) | 9,161,218 |
| 26 May 2020 | CNY | 7.16 | 7.55 | 6.82 | 7.47 | 7.47 | +0.31 (+4.33%) | 6,781,402 |
| 25 May 2020 | CNY | 7.14 | 7.4 | 7.11 | 7.16 | 7.16 | 0.0 (0.0%) | 3,608,497 |
| 22 May 2020 | CNY | 6.95 | 7.17 | 6.95 | 7.16 | 7.16 | +0.17 (+2.43%) | 2,230,570 |
| 21 May 2020 | CNY | 6.96 | 7.06 | 6.96 | 6.99 | 6.99 | +0.04 (+0.58%) | 755,264 |
| 20 May 2020 | CNY | 6.95 | 6.98 | 6.91 | 6.95 | 6.95 | 0.0 (0.0%) | 794,240 |
| 19 May 2020 | CNY | 6.97 | 7.05 | 6.93 | 6.95 | 6.95 | -0.02 (-0.29%) | 716,540 |
| 18 May 2020 | CNY | 7.01 | 7.05 | 6.88 | 6.97 | 6.97 | -0.04 (-0.57%) | 693,563 |
| 15 May 2020 | CNY | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | -0.02 (-0.28%) | 599,060 |
| 14 May 2020 | CNY | 7.1 | 7.11 | 7.01 | 7.03 | 7.03 | -0.04 (-0.57%) | 720,140 |
| 13 May 2020 | CNY | 7.01 | 7.12 | 7.01 | 7.07 | 7.07 | +0.03 (+0.43%) | 572,609 |
| 12 May 2020 | CNY | 7.08 | 7.1 | 6.97 | 7.04 | 7.04 | -0.03 (-0.42%) | 698,480 |
| 11 May 2020 | CNY | 7.11 | 7.14 | 7.04 | 7.07 | 7.07 | -0.04 (-0.56%) | 909,120 |
| 8 May 2020 | CNY | 7.14 | 7.15 | 7.07 | 7.11 | 7.11 | +0.04 (+0.57%) | 586,580 |
| 7 May 2020 | CNY | 7.17 | 7.17 | 7.06 | 7.07 | 7.07 | -0.09 (-1.26%) | 859,564 |
| 6 May 2020 | CNY | 7.08 | 7.16 | 6.97 | 7.16 | 7.16 | -0.02 (-0.28%) | 1,025,881 |
| 30 Apr 2020 | CNY | 7.15 | 7.25 | 7.08 | 7.18 | 7.18 | -0.07 (-0.97%) | 2,046,371 |
| 29 Apr 2020 | CNY | 6.92 | 7.6 | 6.89 | 7.25 | 7.25 | +0.34 (+4.92%) | 3,461,300 |
| 28 Apr 2020 | CNY | 7.06 | 7.08 | 6.65 | 6.91 | 6.91 | -0.16 (-2.26%) | 1,399,100 |
| 27 Apr 2020 | CNY | 7.18 | 7.2 | 7.05 | 7.07 | 7.07 | -0.11 (-1.53%) | 1,327,240 |
| 24 Apr 2020 | CNY | 7.19 | 7.24 | 7.14 | 7.18 | 7.18 | -0.01 (-0.14%) | 1,157,220 |
| 23 Apr 2020 | CNY | 7.25 | 7.25 | 7.18 | 7.19 | 7.19 | -0.06 (-0.83%) | 1,095,765 |
| 22 Apr 2020 | CNY | 7.21 | 7.27 | 7.14 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,148,040 |
| 21 Apr 2020 | CNY | 7.21 | 7.28 | 7.14 | 7.24 | 7.24 | -0.04 (-0.55%) | 1,451,400 |
