| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 7.75 | 7.76 | 7.59 | 7.6 | 7.6 | -0.1 (-1.30%) | 8,720,962 |
| 2 Jun 2020 | CNY | 7.67 | 7.74 | 7.62 | 7.7 | 7.7 | +0.08 (+1.05%) | 8,133,315 |
| 1 Jun 2020 | CNY | 7.42 | 7.67 | 7.42 | 7.62 | 7.62 | +0.22 (+2.97%) | 12,707,790 |
| 29 May 2020 | CNY | 7.36 | 7.43 | 7.34 | 7.4 | 7.4 | +0.02 (+0.27%) | 5,699,955 |
| 28 May 2020 | CNY | 7.43 | 7.47 | 7.27 | 7.38 | 7.38 | -0.06 (-0.81%) | 6,328,189 |
| 27 May 2020 | CNY | 7.56 | 7.56 | 7.41 | 7.44 | 7.44 | -0.1 (-1.33%) | 6,356,001 |
| 26 May 2020 | CNY | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | +0.12 (+1.62%) | 6,343,447 |
| 25 May 2020 | CNY | 7.64 | 7.64 | 7.4 | 7.42 | 7.42 | -0.24 (-3.13%) | 10,294,025 |
| 22 May 2020 | CNY | 7.82 | 7.87 | 7.63 | 7.66 | 7.66 | -0.16 (-2.05%) | 9,220,382 |
| 21 May 2020 | CNY | 7.86 | 7.88 | 7.79 | 7.82 | 7.82 | -0.01 (-0.13%) | 6,756,329 |
| 20 May 2020 | CNY | 7.84 | 7.87 | 7.77 | 7.83 | 7.83 | -0.03 (-0.38%) | 8,204,747 |
| 19 May 2020 | CNY | 7.83 | 8.02 | 7.81 | 7.86 | 7.86 | +0.12 (+1.55%) | 13,129,233 |
| 18 May 2020 | CNY | 7.75 | 7.82 | 7.7 | 7.74 | 7.74 | +0.02 (+0.26%) | 8,109,789 |
| 15 May 2020 | CNY | 7.75 | 7.8 | 7.72 | 7.72 | 7.72 | -0.02 (-0.26%) | 7,742,027 |
| 14 May 2020 | CNY | 7.77 | 7.8 | 7.67 | 7.74 | 7.74 | -0.06 (-0.77%) | 9,029,182 |
| 13 May 2020 | CNY | 7.95 | 7.95 | 7.73 | 7.8 | 7.8 | -0.3 (-3.70%) | 19,267,601 |
| 12 May 2020 | CNY | 8.17 | 8.25 | 8.04 | 8.1 | 8.1 | -0.1 (-1.22%) | 8,978,230 |
| 11 May 2020 | CNY | 8.26 | 8.28 | 8.18 | 8.2 | 8.2 | -0.05 (-0.61%) | 9,674,683 |
| 8 May 2020 | CNY | 8.2 | 8.34 | 8.19 | 8.25 | 8.25 | +0.09 (+1.10%) | 12,475,194 |
| 7 May 2020 | CNY | 8.24 | 8.25 | 8.14 | 8.16 | 8.16 | -0.08 (-0.97%) | 10,178,140 |
| 6 May 2020 | CNY | 8.14 | 8.26 | 8.12 | 8.24 | 8.24 | +0.15 (+1.85%) | 15,305,959 |
| 30 Apr 2020 | CNY | 7.73 | 8.09 | 7.7 | 8.09 | 8.09 | +0.4 (+5.20%) | 14,262,174 |
| 29 Apr 2020 | CNY | 7.95 | 8.01 | 7.63 | 7.69 | 7.69 | -0.34 (-4.23%) | 14,173,682 |
| 28 Apr 2020 | CNY | 7.98 | 8.04 | 7.66 | 8.03 | 8.03 | +0.09 (+1.13%) | 11,575,117 |
| 27 Apr 2020 | CNY | 8 | 8.16 | 7.93 | 7.94 | 7.94 | -0.05 (-0.63%) | 9,645,541 |
| 24 Apr 2020 | CNY | 8.19 | 8.21 | 7.97 | 7.99 | 7.99 | -0.19 (-2.32%) | 10,174,316 |
| 23 Apr 2020 | CNY | 8.23 | 8.24 | 8.14 | 8.18 | 8.18 | -0.02 (-0.24%) | 8,660,294 |
| 22 Apr 2020 | CNY | 8.05 | 8.2 | 8.03 | 8.2 | 8.2 | +0.1 (+1.23%) | 9,116,307 |
| 21 Apr 2020 | CNY | 8.16 | 8.19 | 8.03 | 8.1 | 8.1 | -0.1 (-1.22%) | 10,042,316 |
| 20 Apr 2020 | CNY | 8.23 | 8.23 | 8.13 | 8.2 | 8.2 | +0.01 (+0.12%) | 7,031,725 |
