| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.44 | 6.52 | 6.39 | 6.41 | 6.41 | -0.08 (-1.23%) | 20,216,075 |
| 2 Jun 2020 | CNY | 6.59 | 6.73 | 6.47 | 6.49 | 6.49 | -0.04 (-0.61%) | 31,739,687 |
| 1 Jun 2020 | CNY | 6.4 | 6.6 | 6.39 | 6.53 | 6.53 | +0.06 (+0.93%) | 37,900,622 |
| 29 May 2020 | CNY | 6.3 | 6.55 | 6.28 | 6.47 | 6.47 | +0.31 (+5.03%) | 50,014,986 |
| 28 May 2020 | CNY | 6.18 | 6.29 | 6.12 | 6.16 | 6.16 | +0.03 (+0.49%) | 17,361,221 |
| 27 May 2020 | CNY | 6.22 | 6.22 | 6.11 | 6.13 | 6.13 | -0.09 (-1.45%) | 14,888,900 |
| 26 May 2020 | CNY | 6.14 | 6.25 | 6.14 | 6.22 | 6.22 | +0.04 (+0.65%) | 12,895,515 |
| 25 May 2020 | CNY | 6.31 | 6.38 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 14,825,626 |
| 22 May 2020 | CNY | 6.3 | 6.3 | 6.1 | 6.18 | 6.18 | -0.12 (-1.90%) | 26,995,897 |
| 21 May 2020 | CNY | 6.18 | 6.49 | 6.16 | 6.3 | 6.3 | +0.18 (+2.94%) | 42,726,210 |
| 20 May 2020 | CNY | 6.25 | 6.28 | 6.09 | 6.12 | 6.12 | -0.18 (-2.86%) | 21,597,609 |
| 19 May 2020 | CNY | 6.3 | 6.39 | 6.24 | 6.3 | 6.3 | +0.09 (+1.45%) | 15,799,014 |
| 18 May 2020 | CNY | 6.37 | 6.37 | 6.2 | 6.21 | 6.21 | -0.13 (-2.05%) | 18,586,609 |
| 15 May 2020 | CNY | 6.39 | 6.43 | 6.31 | 6.34 | 6.34 | -0.01 (-0.16%) | 15,650,000 |
| 14 May 2020 | CNY | 6.28 | 6.44 | 6.24 | 6.35 | 6.35 | +0.05 (+0.79%) | 17,529,769 |
| 13 May 2020 | CNY | 6.31 | 6.33 | 6.26 | 6.3 | 6.3 | 0.0 (0.0%) | 11,901,430 |
| 12 May 2020 | CNY | 6.38 | 6.38 | 6.24 | 6.3 | 6.3 | -0.09 (-1.41%) | 15,808,703 |
| 11 May 2020 | CNY | 6.45 | 6.54 | 6.33 | 6.39 | 6.39 | -0.03 (-0.47%) | 18,261,903 |
| 8 May 2020 | CNY | 6.39 | 6.45 | 6.36 | 6.42 | 6.42 | +0.03 (+0.47%) | 19,797,667 |
| 7 May 2020 | CNY | 6.4 | 6.55 | 6.37 | 6.39 | 6.39 | -0.01 (-0.16%) | 23,508,308 |
| 6 May 2020 | CNY | 6.25 | 6.42 | 6.2 | 6.4 | 6.4 | +0.08 (+1.27%) | 22,188,317 |
| 30 Apr 2020 | CNY | 6.29 | 6.44 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 31,514,986 |
| 29 Apr 2020 | CNY | 6.36 | 6.44 | 6.24 | 6.3 | 6.3 | -0.34 (-5.12%) | 46,864,951 |
| 28 Apr 2020 | CNY | 6.9 | 7.15 | 6.61 | 6.64 | 6.64 | -0.06 (-0.90%) | 82,736,827 |
| 27 Apr 2020 | CNY | 6.79 | 7 | 6.65 | 6.7 | 6.7 | +0.07 (+1.06%) | 68,989,148 |
| 24 Apr 2020 | CNY | 6.54 | 6.81 | 6.33 | 6.63 | 6.63 | +0.16 (+2.47%) | 55,214,221 |
| 23 Apr 2020 | CNY | 6.28 | 6.54 | 6.22 | 6.47 | 6.47 | +0.23 (+3.69%) | 39,124,846 |
| 22 Apr 2020 | CNY | 6.24 | 6.26 | 6.19 | 6.24 | 6.24 | +0.01 (+0.16%) | 12,350,257 |
| 21 Apr 2020 | CNY | 6.19 | 6.29 | 6.13 | 6.23 | 6.23 | +0.05 (+0.81%) | 14,646,133 |
| 20 Apr 2020 | CNY | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | +0.02 (+0.32%) | 9,783,083 |
