| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 4.93 | 4.96 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 7,452,902 |
| 26 May 2020 | CNY | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | +0.05 (+1.02%) | 12,715,056 |
| 25 May 2020 | CNY | 5.01 | 5.02 | 4.85 | 4.89 | 4.89 | -0.13 (-2.59%) | 11,110,743 |
| 22 May 2020 | CNY | 5.16 | 5.18 | 5.01 | 5.02 | 5.02 | -0.17 (-3.28%) | 13,633,522 |
| 21 May 2020 | CNY | 5.17 | 5.25 | 5.14 | 5.19 | 5.19 | +0.04 (+0.78%) | 13,434,764 |
| 20 May 2020 | CNY | 5.3 | 5.34 | 5.12 | 5.15 | 5.15 | -0.19 (-3.56%) | 21,689,070 |
| 19 May 2020 | CNY | 5.46 | 5.52 | 5.28 | 5.34 | 5.34 | -0.12 (-2.20%) | 24,567,206 |
| 18 May 2020 | CNY | 5.58 | 5.67 | 5.43 | 5.46 | 5.46 | -0.1 (-1.80%) | 20,711,168 |
| 15 May 2020 | CNY | 5.56 | 5.63 | 5.45 | 5.56 | 5.56 | -0.01 (-0.18%) | 19,626,173 |
| 14 May 2020 | CNY | 5.6 | 5.75 | 5.56 | 5.57 | 5.57 | +0.08 (+1.46%) | 27,135,828 |
| 13 May 2020 | CNY | 5.45 | 5.53 | 5.42 | 5.49 | 5.49 | -0.01 (-0.18%) | 13,223,821 |
| 12 May 2020 | CNY | 5.63 | 5.71 | 5.42 | 5.5 | 5.5 | -0.16 (-2.83%) | 19,743,873 |
| 11 May 2020 | CNY | 5.65 | 5.76 | 5.57 | 5.66 | 5.66 | -0.02 (-0.35%) | 24,029,296 |
| 8 May 2020 | CNY | 5.55 | 5.71 | 5.5 | 5.68 | 5.68 | +0.18 (+3.27%) | 27,399,519 |
| 7 May 2020 | CNY | 5.56 | 5.7 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 26,325,012 |
| 6 May 2020 | CNY | 5.43 | 5.59 | 5.4 | 5.56 | 5.56 | +0.1 (+1.83%) | 23,760,869 |
| 30 Apr 2020 | CNY | 5.39 | 5.54 | 5.37 | 5.46 | 5.46 | +0.13 (+2.44%) | 21,974,612 |
| 29 Apr 2020 | CNY | 5.48 | 5.55 | 5.33 | 5.33 | 5.33 | -0.15 (-2.74%) | 20,362,307 |
| 28 Apr 2020 | CNY | 5.7 | 5.7 | 5.17 | 5.48 | 5.48 | -0.2 (-3.52%) | 37,132,463 |
| 27 Apr 2020 | CNY | 5.74 | 5.84 | 5.56 | 5.68 | 5.68 | 0.0 (0.0%) | 26,864,109 |
| 24 Apr 2020 | CNY | 6 | 6.02 | 5.6 | 5.68 | 5.68 | -0.29 (-4.86%) | 46,470,410 |
| 23 Apr 2020 | CNY | 5.81 | 6.06 | 5.75 | 5.97 | 5.97 | +0.17 (+2.93%) | 49,448,535 |
| 22 Apr 2020 | CNY | 5.69 | 5.85 | 5.64 | 5.8 | 5.8 | +0.11 (+1.93%) | 31,059,092 |
| 21 Apr 2020 | CNY | 5.57 | 5.87 | 5.51 | 5.69 | 5.69 | +0.05 (+0.89%) | 44,065,239 |
| 20 Apr 2020 | CNY | 5.42 | 5.66 | 5.42 | 5.64 | 5.64 | +0.25 (+4.64%) | 37,953,720 |
| 17 Apr 2020 | CNY | 5.36 | 5.48 | 5.33 | 5.39 | 5.39 | +0.02 (+0.37%) | 26,496,411 |
| 16 Apr 2020 | CNY | 5.31 | 5.46 | 5.29 | 5.37 | 5.37 | -0.02 (-0.37%) | 30,809,568 |
| 15 Apr 2020 | CNY | 5.25 | 5.55 | 5.19 | 5.39 | 5.39 | +0.2 (+3.85%) | 53,041,241 |
| 14 Apr 2020 | CNY | 5.2 | 5.25 | 5.1 | 5.19 | 5.19 | -0.04 (-0.76%) | 27,815,682 |
| 13 Apr 2020 | CNY | 5.05 | 5.33 | 4.98 | 5.23 | 5.23 | +0.2 (+3.98%) | 34,597,953 |
