| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.16 | 6.32 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 2,648,562 |
| 3 Jun 2020 | CNY | 6.12 | 6.22 | 6.12 | 6.15 | 6.15 | +0.02 (+0.33%) | 2,067,788 |
| 2 Jun 2020 | CNY | 6.11 | 6.2 | 6.1 | 6.13 | 6.13 | +0.04 (+0.66%) | 1,553,738 |
| 1 Jun 2020 | CNY | 6.01 | 6.13 | 6.01 | 6.09 | 6.09 | +0.08 (+1.33%) | 2,082,500 |
| 29 May 2020 | CNY | 5.88 | 6.14 | 5.82 | 6.01 | 6.01 | +0.14 (+2.39%) | 2,882,100 |
| 28 May 2020 | CNY | 5.93 | 5.96 | 5.79 | 5.87 | 5.87 | -0.05 (-0.84%) | 1,574,763 |
| 27 May 2020 | CNY | 5.88 | 5.95 | 5.79 | 5.92 | 5.92 | +0.05 (+0.85%) | 1,584,900 |
| 26 May 2020 | CNY | 5.8 | 5.88 | 5.71 | 5.87 | 5.87 | +0.16 (+2.80%) | 1,618,949 |
| 25 May 2020 | CNY | 5.83 | 5.87 | 5.7 | 5.71 | 5.71 | -0.13 (-2.23%) | 1,863,527 |
| 22 May 2020 | CNY | 5.87 | 5.92 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 1,748,593 |
| 21 May 2020 | CNY | 5.86 | 6.04 | 5.84 | 5.91 | 5.91 | +0.06 (+1.03%) | 2,364,700 |
| 20 May 2020 | CNY | 5.9 | 5.91 | 5.81 | 5.85 | 5.85 | -0.08 (-1.35%) | 1,367,800 |
| 19 May 2020 | CNY | 5.85 | 5.94 | 5.78 | 5.93 | 5.93 | +0.13 (+2.24%) | 1,753,390 |
| 18 May 2020 | CNY | 6.04 | 6.04 | 5.77 | 5.8 | 5.8 | -0.21 (-3.49%) | 3,714,786 |
| 15 May 2020 | CNY | 6.08 | 6.11 | 6.01 | 6.01 | 6.01 | -0.06 (-0.99%) | 1,636,160 |
| 14 May 2020 | CNY | 6.16 | 6.17 | 6.06 | 6.07 | 6.07 | -0.09 (-1.46%) | 1,621,564 |
| 13 May 2020 | CNY | 6.17 | 6.24 | 6.15 | 6.16 | 6.16 | -0.03 (-0.48%) | 1,056,700 |
| 12 May 2020 | CNY | 6.23 | 6.23 | 6.1 | 6.19 | 6.19 | 0.0 (0.0%) | 1,396,402 |
| 11 May 2020 | CNY | 6.22 | 6.27 | 6.14 | 6.19 | 6.19 | -0.04 (-0.64%) | 1,474,487 |
| 8 May 2020 | CNY | 6.14 | 6.32 | 6.14 | 6.23 | 6.23 | +0.1 (+1.63%) | 2,404,545 |
| 7 May 2020 | CNY | 6.25 | 6.25 | 6.12 | 6.13 | 6.13 | -0.14 (-2.23%) | 1,705,595 |
| 6 May 2020 | CNY | 6.2 | 6.28 | 6.01 | 6.27 | 6.27 | +0.03 (+0.48%) | 3,198,951 |
| 30 Apr 2020 | CNY | 6.16 | 6.35 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,198,273 |
| 29 Apr 2020 | CNY | 6.11 | 6.32 | 6.11 | 6.19 | 6.19 | +0.05 (+0.81%) | 1,835,704 |
| 28 Apr 2020 | CNY | 6.31 | 6.43 | 5.9 | 6.14 | 6.14 | -0.23 (-3.61%) | 3,958,491 |
| 27 Apr 2020 | CNY | 6.63 | 6.63 | 6.33 | 6.37 | 6.37 | -0.28 (-4.21%) | 3,080,270 |
| 24 Apr 2020 | CNY | 6.66 | 6.86 | 6.59 | 6.65 | 6.65 | -0.01 (-0.15%) | 2,784,894 |
| 23 Apr 2020 | CNY | 6.66 | 6.7 | 6.62 | 6.66 | 6.66 | +0.01 (+0.15%) | 2,519,802 |
| 22 Apr 2020 | CNY | 6.66 | 6.67 | 6.56 | 6.65 | 6.65 | +0.04 (+0.61%) | 1,518,900 |
| 21 Apr 2020 | CNY | 6.69 | 6.7 | 6.54 | 6.61 | 6.61 | -0.05 (-0.75%) | 2,312,400 |
