| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.9 | 6.19 | 5.89 | 6.13 | 6.13 | +0.23 (+3.90%) | 11,934,155 |
| 3 Jun 2020 | CNY | 5.97 | 5.99 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 4,121,850 |
| 2 Jun 2020 | CNY | 5.88 | 5.96 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,321,073 |
| 1 Jun 2020 | CNY | 5.74 | 5.91 | 5.72 | 5.89 | 5.89 | +0.16 (+2.79%) | 6,048,364 |
| 29 May 2020 | CNY | 5.66 | 5.75 | 5.66 | 5.73 | 5.73 | +0.01 (+0.17%) | 2,830,898 |
| 28 May 2020 | CNY | 5.75 | 5.78 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,013,200 |
| 27 May 2020 | CNY | 5.73 | 5.82 | 5.7 | 5.76 | 5.76 | +0.03 (+0.52%) | 3,858,467 |
| 26 May 2020 | CNY | 5.7 | 5.73 | 5.62 | 5.73 | 5.73 | +0.08 (+1.42%) | 3,692,804 |
| 25 May 2020 | CNY | 5.68 | 5.74 | 5.63 | 5.65 | 5.65 | -0.09 (-1.57%) | 3,632,103 |
| 22 May 2020 | CNY | 5.9 | 5.9 | 5.66 | 5.74 | 5.74 | -0.17 (-2.88%) | 5,343,203 |
| 21 May 2020 | CNY | 5.92 | 5.92 | 5.83 | 5.91 | 5.91 | 0.0 (0.0%) | 2,979,550 |
| 20 May 2020 | CNY | 5.8 | 5.95 | 5.76 | 5.91 | 5.91 | +0.1 (+1.72%) | 4,946,049 |
| 19 May 2020 | CNY | 5.79 | 5.83 | 5.76 | 5.81 | 5.81 | +0.06 (+1.04%) | 2,982,854 |
| 18 May 2020 | CNY | 5.82 | 5.84 | 5.71 | 5.75 | 5.75 | -0.06 (-1.03%) | 5,257,251 |
| 15 May 2020 | CNY | 5.84 | 5.86 | 5.8 | 5.81 | 5.81 | +0.03 (+0.52%) | 2,943,486 |
| 14 May 2020 | CNY | 5.9 | 5.92 | 5.77 | 5.78 | 5.78 | -0.15 (-2.53%) | 6,876,082 |
| 13 May 2020 | CNY | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 3,613,832 |
| 12 May 2020 | CNY | 6.03 | 6.03 | 5.88 | 5.92 | 5.92 | -0.11 (-1.82%) | 5,147,161 |
| 11 May 2020 | CNY | 6.05 | 6.07 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 3,851,218 |
| 8 May 2020 | CNY | 6.01 | 6.06 | 5.99 | 6.01 | 6.01 | +0.02 (+0.33%) | 4,602,290 |
| 7 May 2020 | CNY | 5.95 | 6.07 | 5.94 | 5.99 | 5.99 | +0.03 (+0.50%) | 5,997,800 |
| 6 May 2020 | CNY | 5.88 | 5.97 | 5.86 | 5.96 | 5.96 | +0.01 (+0.17%) | 7,893,906 |
| 30 Apr 2020 | CNY | 5.89 | 6 | 5.89 | 5.95 | 5.95 | +0.08 (+1.36%) | 5,918,178 |
| 29 Apr 2020 | CNY | 5.96 | 5.96 | 5.85 | 5.87 | 5.87 | -0.08 (-1.34%) | 6,332,392 |
| 28 Apr 2020 | CNY | 6.24 | 6.28 | 5.75 | 5.95 | 5.95 | -0.28 (-4.49%) | 12,122,738 |
| 27 Apr 2020 | CNY | 6.42 | 6.43 | 6.19 | 6.23 | 6.23 | -0.2 (-3.11%) | 9,393,020 |
| 24 Apr 2020 | CNY | 6.35 | 6.56 | 6.35 | 6.43 | 6.43 | +0.1 (+1.58%) | 13,955,728 |
| 23 Apr 2020 | CNY | 6.43 | 6.48 | 6.3 | 6.33 | 6.33 | -0.16 (-2.47%) | 8,961,248 |
| 22 Apr 2020 | CNY | 6.53 | 6.65 | 6.38 | 6.49 | 6.49 | -0.05 (-0.76%) | 12,433,805 |
| 21 Apr 2020 | CNY | 6.3 | 6.6 | 6.24 | 6.54 | 6.54 | +0.28 (+4.47%) | 13,748,960 |
