| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 8.1539 | 8.1846 | 8.0462 | 8.0462 | 8.0462 | -0.092 (-1.13%) | 1,901,278 |
| 26 May 2020 | CNY | 7.9769 | 8.1539 | 7.9539 | 8.1385 | 8.1385 | +0.215 (+2.72%) | 2,871,507 |
| 25 May 2020 | CNY | 7.9846 | 8.0231 | 7.8539 | 7.9231 | 7.9231 | -0.031 (-0.39%) | 1,855,386 |
| 22 May 2020 | CNY | 8.1923 | 8.1923 | 7.9077 | 7.9539 | 7.9539 | -0.223 (-2.73%) | 3,743,690 |
| 21 May 2020 | CNY | 8.2769 | 8.2769 | 8.1539 | 8.1769 | 8.1769 | -0.054 (-0.65%) | 2,646,165 |
| 20 May 2020 | CNY | 8.4615 | 8.4615 | 8.1769 | 8.2308 | 8.2308 | -0.231 (-2.73%) | 4,655,482 |
| 19 May 2020 | CNY | 8.4231 | 8.4769 | 8.4077 | 8.4615 | 8.4615 | +0.092 (+1.10%) | 3,475,199 |
| 18 May 2020 | CNY | 8.5308 | 8.6 | 8.3308 | 8.3692 | 8.3692 | -0.177 (-2.07%) | 4,737,148 |
| 15 May 2020 | CNY | 8.6 | 8.6769 | 8.5308 | 8.5462 | 8.5462 | -0.038 (-0.45%) | 3,365,876 |
| 14 May 2020 | CNY | 8.6462 | 8.7308 | 8.5615 | 8.5846 | 8.5846 | -0.1 (-1.15%) | 3,394,313 |
| 13 May 2020 | CNY | 8.6692 | 8.7615 | 8.6 | 8.6846 | 8.6846 | +0.008 (+0.09%) | 3,182,764 |
| 12 May 2020 | CNY | 8.8154 | 8.8615 | 8.5231 | 8.6769 | 8.6769 | -0.162 (-1.83%) | 5,194,628 |
| 11 May 2020 | CNY | 8.9 | 8.9769 | 8.7308 | 8.8385 | 8.8385 | +0.008 (+0.09%) | 4,479,251 |
| 8 May 2020 | CNY | 8.8154 | 8.9308 | 8.7692 | 8.8308 | 8.8308 | +0.069 (+0.79%) | 4,445,802 |
| 7 May 2020 | CNY | 8.9077 | 8.9769 | 8.7308 | 8.7615 | 8.7615 | -0.131 (-1.47%) | 4,336,306 |
| 6 May 2020 | CNY | 8.6308 | 8.9 | 8.6308 | 8.8923 | 8.8923 | +0.138 (+1.58%) | 5,226,998 |
| 30 Apr 2020 | CNY | 8.5923 | 8.8 | 8.5077 | 8.7539 | 8.7539 | +0.231 (+2.71%) | 5,302,952 |
| 29 Apr 2020 | CNY | 8.6923 | 8.8231 | 8.5077 | 8.5231 | 8.5231 | -0.246 (-2.81%) | 4,917,237 |
| 28 Apr 2020 | CNY | 9.4 | 9.4308 | 8.4615 | 8.7692 | 8.7692 | -0.608 (-6.48%) | 8,101,405 |
| 27 Apr 2020 | CNY | 9.2308 | 9.4308 | 9.0077 | 9.3769 | 9.3769 | +0.208 (+2.27%) | 6,157,762 |
| 24 Apr 2020 | CNY | 9.3077 | 9.4615 | 9.1615 | 9.1692 | 9.1692 | -0.169 (-1.81%) | 6,204,107 |
| 23 Apr 2020 | CNY | 9.6846 | 9.7077 | 9.3231 | 9.3385 | 9.3385 | -0.323 (-3.34%) | 8,708,649 |
| 22 Apr 2020 | CNY | 9.6462 | 9.7 | 9.5 | 9.6615 | 9.6615 | -0.139 (-1.41%) | 8,395,350 |
| 21 Apr 2020 | CNY | 9.6077 | 9.8154 | 9.5385 | 9.8 | 9.8 | +0.2 (+2.08%) | 12,815,080 |
| 20 Apr 2020 | CNY | 9.4769 | 9.6231 | 9.3308 | 9.6 | 9.6 | -0.008 (-0.08%) | 8,522,800 |
| 17 Apr 2020 | CNY | 9.3692 | 9.8 | 9.2539 | 9.6077 | 9.6077 | +0.246 (+2.63%) | 14,973,034 |
| 16 Apr 2020 | CNY | 9.2308 | 9.3769 | 9.1923 | 9.3615 | 9.3615 | -0.054 (-0.57%) | 8,600,814 |
| 15 Apr 2020 | CNY | 9.6154 | 9.7154 | 9.4077 | 9.4154 | 9.4154 | -0.385 (-3.92%) | 11,950,520 |
| 14 Apr 2020 | CNY | 9.7154 | 9.8308 | 9.5539 | 9.8 | 9.8 | +0.069 (+0.71%) | 11,491,207 |
| 13 Apr 2020 | CNY | 9.5539 | 9.8385 | 9.4231 | 9.7308 | 9.7308 | +0.1 (+1.04%) | 13,058,393 |
