| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.21 | 6.28 | 6.13 | 6.17 | 6.17 | -0.05 (-0.80%) | 5,042,658 |
| 3 Jun 2020 | CNY | 6.3 | 6.3 | 6.22 | 6.22 | 6.22 | -0.16 (-2.51%) | 9,388,818 |
| 2 Jun 2020 | CNY | 6.7 | 6.7 | 6.33 | 6.38 | 6.38 | +0.08 (+1.27%) | 17,977,661 |
| 1 Jun 2020 | CNY | 6.31 | 6.32 | 6.19 | 6.3 | 6.3 | 0.0 (0.0%) | 7,296,440 |
| 29 May 2020 | CNY | 6.19 | 6.3 | 6.13 | 6.3 | 6.3 | +0.09 (+1.45%) | 6,459,258 |
| 28 May 2020 | CNY | 6.2 | 6.25 | 6.1 | 6.21 | 6.21 | +0.03 (+0.49%) | 6,941,297 |
| 27 May 2020 | CNY | 6.15 | 6.22 | 6.08 | 6.18 | 6.18 | +0.02 (+0.32%) | 5,371,555 |
| 26 May 2020 | CNY | 6.11 | 6.17 | 6.02 | 6.16 | 6.16 | +0.1 (+1.65%) | 4,983,293 |
| 25 May 2020 | CNY | 6.23 | 6.28 | 6.03 | 6.06 | 6.06 | -0.18 (-2.88%) | 8,658,071 |
| 22 May 2020 | CNY | 6.08 | 6.29 | 5.98 | 6.24 | 6.24 | +0.15 (+2.46%) | 11,687,198 |
| 21 May 2020 | CNY | 6.01 | 6.22 | 5.99 | 6.09 | 6.09 | +0.09 (+1.50%) | 8,502,313 |
| 20 May 2020 | CNY | 6.01 | 6.1 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 7,283,442 |
| 19 May 2020 | CNY | 5.93 | 6.06 | 5.88 | 6.04 | 6.04 | +0.14 (+2.37%) | 8,604,643 |
| 18 May 2020 | CNY | 5.78 | 5.96 | 5.75 | 5.9 | 5.9 | +0.12 (+2.08%) | 7,412,092 |
| 15 May 2020 | CNY | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 2,512,365 |
| 14 May 2020 | CNY | 5.8 | 5.89 | 5.74 | 5.78 | 5.78 | 0.0 (0.0%) | 3,815,213 |
| 13 May 2020 | CNY | 5.77 | 5.82 | 5.73 | 5.78 | 5.78 | +0.02 (+0.35%) | 3,616,120 |
| 12 May 2020 | CNY | 5.79 | 5.79 | 5.69 | 5.76 | 5.76 | -0.02 (-0.35%) | 2,924,295 |
| 11 May 2020 | CNY | 5.85 | 5.88 | 5.71 | 5.78 | 5.78 | -0.03 (-0.52%) | 4,035,060 |
| 8 May 2020 | CNY | 5.76 | 5.84 | 5.7 | 5.81 | 5.81 | +0.08 (+1.40%) | 4,697,804 |
| 7 May 2020 | CNY | 5.79 | 5.82 | 5.72 | 5.73 | 5.73 | -0.07 (-1.21%) | 4,181,913 |
| 6 May 2020 | CNY | 5.6 | 5.84 | 5.57 | 5.8 | 5.8 | +0.14 (+2.47%) | 6,238,306 |
| 30 Apr 2020 | CNY | 5.54 | 5.71 | 5.52 | 5.66 | 5.66 | +0.18 (+3.28%) | 4,247,249 |
| 29 Apr 2020 | CNY | 5.49 | 5.54 | 5.45 | 5.48 | 5.48 | +0.02 (+0.37%) | 2,147,510 |
| 28 Apr 2020 | CNY | 5.66 | 5.68 | 5.35 | 5.46 | 5.46 | -0.17 (-3.02%) | 4,339,132 |
| 27 Apr 2020 | CNY | 5.74 | 5.76 | 5.61 | 5.63 | 5.63 | -0.09 (-1.57%) | 3,225,818 |
| 24 Apr 2020 | CNY | 5.82 | 5.88 | 5.65 | 5.72 | 5.72 | -0.18 (-3.05%) | 7,383,836 |
| 23 Apr 2020 | CNY | 5.71 | 5.93 | 5.61 | 5.9 | 5.9 | +0.2 (+3.51%) | 10,523,912 |
| 22 Apr 2020 | CNY | 5.55 | 5.71 | 5.53 | 5.7 | 5.7 | +0.12 (+2.15%) | 5,959,565 |
| 21 Apr 2020 | CNY | 5.54 | 5.64 | 5.48 | 5.58 | 5.58 | -0.01 (-0.18%) | 3,479,693 |
