| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2020 | CNY | 6.34 | 6.39 | 6.34 | 6.36 | 6.36 | +0.02 (+0.32%) | 8,326,875 |
| 23 Jun 2020 | CNY | 6.44 | 6.44 | 6.33 | 6.34 | 6.34 | -0.08 (-1.25%) | 12,854,633 |
| 22 Jun 2020 | CNY | 6.45 | 6.48 | 6.41 | 6.42 | 6.42 | -0.03 (-0.47%) | 11,542,912 |
| 19 Jun 2020 | CNY | 6.43 | 6.47 | 6.42 | 6.45 | 6.45 | +0.02 (+0.31%) | 10,803,832 |
| 18 Jun 2020 | CNY | 6.42 | 6.46 | 6.38 | 6.43 | 6.43 | -0.11 (-1.68%) | 10,936,642 |
| 17 Jun 2020 | CNY | 6.55 | 6.57 | 6.51 | 6.54 | 6.54 | -0.02 (-0.30%) | 10,447,064 |
| 16 Jun 2020 | CNY | 6.49 | 6.58 | 6.49 | 6.56 | 6.56 | +0.11 (+1.71%) | 13,797,491 |
| 15 Jun 2020 | CNY | 6.47 | 6.51 | 6.43 | 6.45 | 6.45 | -0.06 (-0.92%) | 9,960,097 |
| 12 Jun 2020 | CNY | 6.43 | 6.54 | 6.39 | 6.51 | 6.51 | -0.02 (-0.31%) | 11,061,271 |
| 11 Jun 2020 | CNY | 6.57 | 6.63 | 6.51 | 6.53 | 6.53 | -0.04 (-0.61%) | 16,354,405 |
| 10 Jun 2020 | CNY | 6.55 | 6.62 | 6.5 | 6.57 | 6.57 | +0.05 (+0.77%) | 16,713,157 |
| 9 Jun 2020 | CNY | 6.53 | 6.56 | 6.49 | 6.52 | 6.52 | +0.04 (+0.62%) | 12,856,521 |
| 8 Jun 2020 | CNY | 6.54 | 6.54 | 6.47 | 6.48 | 6.48 | +0.02 (+0.31%) | 8,739,729 |
| 5 Jun 2020 | CNY | 6.49 | 6.49 | 6.42 | 6.46 | 6.46 | -0.02 (-0.31%) | 7,320,045 |
| 4 Jun 2020 | CNY | 6.53 | 6.54 | 6.46 | 6.48 | 6.48 | -0.04 (-0.61%) | 9,806,530 |
| 3 Jun 2020 | CNY | 6.56 | 6.59 | 6.51 | 6.52 | 6.52 | -0.02 (-0.31%) | 14,293,453 |
| 2 Jun 2020 | CNY | 6.53 | 6.56 | 6.49 | 6.54 | 6.54 | +0.02 (+0.31%) | 11,613,666 |
| 1 Jun 2020 | CNY | 6.4 | 6.54 | 6.4 | 6.52 | 6.52 | +0.12 (+1.88%) | 14,727,466 |
| 29 May 2020 | CNY | 6.39 | 6.45 | 6.36 | 6.4 | 6.4 | -0.01 (-0.16%) | 10,737,117 |
| 28 May 2020 | CNY | 6.42 | 6.48 | 6.32 | 6.41 | 6.41 | 0.0 (0.0%) | 10,524,707 |
| 27 May 2020 | CNY | 6.53 | 6.53 | 6.39 | 6.41 | 6.41 | -0.11 (-1.69%) | 12,773,180 |
| 26 May 2020 | CNY | 6.49 | 6.53 | 6.46 | 6.52 | 6.52 | +0.02 (+0.31%) | 11,381,440 |
| 25 May 2020 | CNY | 6.39 | 6.5 | 6.38 | 6.5 | 6.5 | +0.07 (+1.09%) | 10,105,642 |
| 22 May 2020 | CNY | 6.51 | 6.54 | 6.37 | 6.43 | 6.43 | -0.08 (-1.23%) | 13,972,067 |
| 21 May 2020 | CNY | 6.66 | 6.68 | 6.5 | 6.51 | 6.51 | -0.13 (-1.96%) | 20,951,186 |
| 20 May 2020 | CNY | 6.8 | 6.81 | 6.62 | 6.64 | 6.64 | -0.17 (-2.50%) | 25,338,119 |
| 19 May 2020 | CNY | 6.9 | 6.9 | 6.78 | 6.81 | 6.81 | -0.02 (-0.29%) | 21,426,312 |
| 18 May 2020 | CNY | 6.76 | 6.9 | 6.72 | 6.83 | 6.83 | +0.15 (+2.25%) | 38,024,560 |
| 15 May 2020 | CNY | 6.7 | 6.73 | 6.63 | 6.68 | 6.68 | +0.01 (+0.15%) | 19,609,223 |
| 14 May 2020 | CNY | 6.73 | 6.77 | 6.64 | 6.67 | 6.67 | -0.12 (-1.77%) | 27,915,189 |
