| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.9 | 6.92 | 6.81 | 6.85 | 6.85 | -0.04 (-0.58%) | 1,093,003 |
| 26 May 2020 | CNY | 6.8 | 6.9 | 6.77 | 6.89 | 6.89 | +0.09 (+1.32%) | 1,236,561 |
| 25 May 2020 | CNY | 6.7 | 6.8 | 6.67 | 6.8 | 6.8 | +0.05 (+0.74%) | 755,325 |
| 22 May 2020 | CNY | 6.75 | 6.84 | 6.61 | 6.75 | 6.75 | -0.03 (-0.44%) | 1,204,286 |
| 21 May 2020 | CNY | 6.84 | 6.85 | 6.75 | 6.78 | 6.78 | -0.03 (-0.44%) | 906,400 |
| 20 May 2020 | CNY | 6.9 | 6.9 | 6.8 | 6.81 | 6.81 | -0.21 (-2.99%) | 1,071,400 |
| 19 May 2020 | CNY | 7.11 | 7.19 | 7 | 7.02 | 7.02 | -0.09 (-1.27%) | 2,275,500 |
| 18 May 2020 | CNY | 7.02 | 7.19 | 6.99 | 7.11 | 7.11 | +0.02 (+0.28%) | 1,927,000 |
| 15 May 2020 | CNY | 7.09 | 7.15 | 7.06 | 7.09 | 7.09 | 0.0 (0.0%) | 962,800 |
| 14 May 2020 | CNY | 7.06 | 7.15 | 6.98 | 7.09 | 7.09 | +0.03 (+0.42%) | 1,998,702 |
| 13 May 2020 | CNY | 7.05 | 7.15 | 7.02 | 7.06 | 7.06 | +0.01 (+0.14%) | 942,314 |
| 12 May 2020 | CNY | 7 | 7.1 | 6.94 | 7.05 | 7.05 | +0.05 (+0.71%) | 1,404,901 |
| 11 May 2020 | CNY | 7.05 | 7.08 | 6.98 | 7 | 7 | -0.06 (-0.85%) | 1,025,100 |
| 8 May 2020 | CNY | 6.98 | 7.07 | 6.91 | 7.06 | 7.06 | +0.11 (+1.58%) | 1,899,230 |
| 7 May 2020 | CNY | 6.9 | 6.96 | 6.83 | 6.95 | 6.95 | +0.07 (+1.02%) | 1,611,301 |
| 6 May 2020 | CNY | 6.8 | 6.89 | 6.74 | 6.88 | 6.88 | +0.06 (+0.88%) | 1,409,401 |
| 30 Apr 2020 | CNY | 6.76 | 6.84 | 6.72 | 6.82 | 6.82 | +0.11 (+1.64%) | 1,356,031 |
| 29 Apr 2020 | CNY | 6.63 | 6.75 | 6.63 | 6.71 | 6.71 | +0.03 (+0.45%) | 1,416,230 |
| 28 Apr 2020 | CNY | 6.84 | 6.86 | 6.41 | 6.68 | 6.68 | -0.18 (-2.62%) | 2,896,741 |
| 27 Apr 2020 | CNY | 6.96 | 6.97 | 6.86 | 6.86 | 6.86 | -0.11 (-1.58%) | 1,465,801 |
| 24 Apr 2020 | CNY | 7.15 | 7.18 | 6.94 | 6.97 | 6.97 | -0.19 (-2.65%) | 2,596,300 |
| 23 Apr 2020 | CNY | 7.21 | 7.21 | 7.14 | 7.16 | 7.16 | -0.03 (-0.42%) | 1,346,136 |
| 22 Apr 2020 | CNY | 7.05 | 7.2 | 7.05 | 7.19 | 7.19 | +0.09 (+1.27%) | 1,232,159 |
| 21 Apr 2020 | CNY | 7.14 | 7.14 | 7.06 | 7.1 | 7.1 | -0.04 (-0.56%) | 1,377,549 |
| 20 Apr 2020 | CNY | 7.17 | 7.19 | 7.08 | 7.14 | 7.14 | -0.03 (-0.42%) | 1,918,870 |
| 17 Apr 2020 | CNY | 7.25 | 7.26 | 7.16 | 7.17 | 7.17 | -0.05 (-0.69%) | 1,817,300 |
| 16 Apr 2020 | CNY | 7.17 | 7.27 | 7.15 | 7.22 | 7.22 | 0.0 (0.0%) | 1,763,736 |
| 15 Apr 2020 | CNY | 7.34 | 7.34 | 7.21 | 7.22 | 7.22 | -0.11 (-1.50%) | 2,446,938 |
| 14 Apr 2020 | CNY | 7.3 | 7.38 | 7.27 | 7.33 | 7.33 | -0.06 (-0.81%) | 2,709,975 |
| 13 Apr 2020 | CNY | 7.32 | 7.4 | 7.26 | 7.39 | 7.39 | +0.05 (+0.68%) | 1,973,049 |
