| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 9.2189 | 9.2915 | 9.1463 | 9.1826 | 9.1826 | -0.009 (-0.10%) | 7,299,880 |
| 3 Jun 2020 | CNY | 9.3006 | 9.3278 | 9.1645 | 9.1917 | 9.1917 | -0.1 (-1.07%) | 9,011,380 |
| 2 Jun 2020 | CNY | 9.2733 | 9.4094 | 9.2007 | 9.2915 | 9.2915 | +0.027 (+0.29%) | 13,281,151 |
| 1 Jun 2020 | CNY | 9.1826 | 9.3278 | 9.1009 | 9.2643 | 9.2643 | +0.236 (+2.61%) | 13,426,001 |
| 29 May 2020 | CNY | 8.8922 | 9.0465 | 8.8832 | 9.0283 | 9.0283 | +0.118 (+1.32%) | 5,927,723 |
| 28 May 2020 | CNY | 9.0102 | 9.0283 | 8.8106 | 8.9104 | 8.9104 | -0.091 (-1.01%) | 7,729,411 |
| 27 May 2020 | CNY | 9.1282 | 9.1282 | 8.983 | 9.0011 | 9.0011 | -0.109 (-1.20%) | 6,895,449 |
| 26 May 2020 | CNY | 9.11 | 9.1463 | 9.0465 | 9.11 | 9.11 | +0.036 (+0.40%) | 6,833,993 |
| 25 May 2020 | CNY | 9.0374 | 9.2098 | 9.0193 | 9.0737 | 9.0737 | +0.045 (+0.50%) | 6,948,201 |
| 22 May 2020 | CNY | 9.0374 | 9.1372 | 8.9376 | 9.0283 | 9.0283 | +0.018 (+0.20%) | 7,813,393 |
| 21 May 2020 | CNY | 9.1372 | 9.2007 | 8.983 | 9.0102 | 9.0102 | -0.127 (-1.39%) | 9,012,714 |
| 20 May 2020 | CNY | 9.4185 | 9.4276 | 9.0919 | 9.1372 | 9.1372 | -0.281 (-2.99%) | 14,310,459 |
| 19 May 2020 | CNY | 9.5002 | 9.5183 | 9.3459 | 9.4185 | 9.4185 | -0.091 (-0.95%) | 11,871,191 |
| 18 May 2020 | CNY | 9.3006 | 9.6454 | 9.1645 | 9.5093 | 9.5093 | +0.2 (+2.15%) | 21,670,227 |
| 15 May 2020 | CNY | 9.4185 | 9.4276 | 9.2915 | 9.3096 | 9.3096 | -0.036 (-0.39%) | 9,349,519 |
| 14 May 2020 | CNY | 9.3278 | 9.4367 | 9.2461 | 9.3459 | 9.3459 | +0.009 (+0.10%) | 10,155,626 |
| 13 May 2020 | CNY | 9.3278 | 9.482 | 9.2643 | 9.3369 | 9.3369 | -0.027 (-0.29%) | 10,089,908 |
| 12 May 2020 | CNY | 9.3278 | 9.4367 | 9.2552 | 9.3641 | 9.3641 | +0.018 (+0.19%) | 9,255,198 |
| 11 May 2020 | CNY | 9.4457 | 9.4911 | 9.2552 | 9.3459 | 9.3459 | -0.045 (-0.48%) | 11,384,241 |
| 8 May 2020 | CNY | 9.1826 | 9.4367 | 9.1826 | 9.3913 | 9.3913 | +0.227 (+2.47%) | 13,322,195 |
| 7 May 2020 | CNY | 9.1917 | 9.3096 | 9.1463 | 9.1645 | 9.1645 | -0.064 (-0.69%) | 9,398,998 |
| 6 May 2020 | CNY | 9.1645 | 9.3278 | 9.1282 | 9.228 | 9.228 | +0.145 (+1.60%) | 10,970,545 |
| 30 Apr 2020 | CNY | 8.8832 | 9.1191 | 8.8832 | 9.0828 | 9.0828 | +0.245 (+2.77%) | 8,558,659 |
| 29 Apr 2020 | CNY | 8.8559 | 8.9467 | 8.7743 | 8.8378 | 8.8378 | -0.027 (-0.31%) | 8,266,447 |
| 28 Apr 2020 | CNY | 9.1282 | 9.1282 | 8.62 | 8.865 | 8.865 | -0.236 (-2.59%) | 12,322,370 |
| 27 Apr 2020 | CNY | 9.3278 | 9.4548 | 9.0828 | 9.1009 | 9.1009 | -0.227 (-2.43%) | 13,231,124 |
| 24 Apr 2020 | CNY | 9.5818 | 9.5909 | 9.1645 | 9.3278 | 9.3278 | -0.29 (-3.02%) | 18,881,590 |
| 23 Apr 2020 | CNY | 9.5365 | 9.7089 | 9.4185 | 9.6181 | 9.6181 | +0.1 (+1.05%) | 23,715,425 |
| 22 Apr 2020 | CNY | 9.1463 | 9.5728 | 9.0374 | 9.5183 | 9.5183 | +0.299 (+3.25%) | 20,331,115 |
| 21 Apr 2020 | CNY | 9.1645 | 9.2643 | 9.1009 | 9.2189 | 9.2189 | +0.064 (+0.69%) | 12,445,675 |
