| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2020 | CNY | 5.45 | 5.47 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 5,608,856 |
| 19 Jun 2020 | CNY | 5.37 | 5.45 | 5.37 | 5.44 | 5.44 | +0.05 (+0.93%) | 6,940,600 |
| 18 Jun 2020 | CNY | 5.36 | 5.44 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,633,700 |
| 17 Jun 2020 | CNY | 5.34 | 5.4 | 5.32 | 5.38 | 5.38 | +0.03 (+0.56%) | 5,367,695 |
| 16 Jun 2020 | CNY | 5.35 | 5.36 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,624,792 |
| 15 Jun 2020 | CNY | 5.29 | 5.39 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 4,947,500 |
| 12 Jun 2020 | CNY | 5.25 | 5.33 | 5.2 | 5.31 | 5.31 | -0.05 (-0.93%) | 4,613,281 |
| 11 Jun 2020 | CNY | 5.43 | 5.48 | 5.35 | 5.36 | 5.36 | -0.08 (-1.47%) | 6,392,300 |
| 10 Jun 2020 | CNY | 5.46 | 5.48 | 5.41 | 5.44 | 5.44 | -0.04 (-0.73%) | 5,160,067 |
| 9 Jun 2020 | CNY | 5.52 | 5.53 | 5.45 | 5.48 | 5.48 | -0.06 (-1.08%) | 6,388,846 |
| 8 Jun 2020 | CNY | 5.52 | 5.63 | 5.44 | 5.54 | 5.54 | +0.09 (+1.65%) | 14,390,210 |
| 5 Jun 2020 | CNY | 5.61 | 5.62 | 5.4 | 5.45 | 5.45 | -0.16 (-2.85%) | 15,009,646 |
| 4 Jun 2020 | CNY | 5.69 | 5.72 | 5.49 | 5.61 | 5.61 | +0.02 (+0.36%) | 21,916,978 |
| 3 Jun 2020 | CNY | 5.33 | 5.82 | 5.33 | 5.59 | 5.59 | +0.18 (+3.33%) | 27,018,102 |
| 2 Jun 2020 | CNY | 5.27 | 5.45 | 5.27 | 5.41 | 5.41 | +0.18 (+3.44%) | 16,650,026 |
| 1 Jun 2020 | CNY | 5.07 | 5.32 | 5.06 | 5.23 | 5.23 | +0.16 (+3.16%) | 10,174,740 |
| 29 May 2020 | CNY | 5.04 | 5.14 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 7,942,001 |
| 28 May 2020 | CNY | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -0.1 (-1.94%) | 8,155,359 |
| 27 May 2020 | CNY | 5.29 | 5.32 | 5.07 | 5.16 | 5.16 | -0.14 (-2.64%) | 10,628,744 |
| 26 May 2020 | CNY | 5.22 | 5.39 | 5.18 | 5.3 | 5.3 | +0.07 (+1.34%) | 11,222,100 |
| 25 May 2020 | CNY | 5.28 | 5.29 | 5.1 | 5.23 | 5.23 | -0.09 (-1.69%) | 12,783,919 |
| 22 May 2020 | CNY | 5.4 | 5.4 | 5.2 | 5.32 | 5.32 | -0.07 (-1.30%) | 11,781,688 |
| 21 May 2020 | CNY | 5.39 | 5.42 | 5.34 | 5.39 | 5.39 | +0.01 (+0.19%) | 6,578,868 |
| 20 May 2020 | CNY | 5.38 | 5.41 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 4,941,726 |
| 19 May 2020 | CNY | 5.42 | 5.45 | 5.37 | 5.4 | 5.4 | +0.02 (+0.37%) | 5,144,666 |
| 18 May 2020 | CNY | 5.49 | 5.5 | 5.36 | 5.38 | 5.38 | -0.12 (-2.18%) | 8,644,613 |
| 15 May 2020 | CNY | 5.55 | 5.57 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 5,785,500 |
| 14 May 2020 | CNY | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | -0.05 (-0.90%) | 5,660,500 |
| 13 May 2020 | CNY | 5.53 | 5.63 | 5.5 | 5.58 | 5.58 | +0.02 (+0.36%) | 5,478,883 |
| 12 May 2020 | CNY | 5.62 | 5.63 | 5.46 | 5.56 | 5.56 | -0.04 (-0.71%) | 6,163,661 |
