| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.97 | 6.98 | 6.83 | 6.86 | 6.86 | -0.09 (-1.29%) | 14,839,193 |
| 26 May 2020 | CNY | 6.98 | 7 | 6.92 | 6.95 | 6.95 | 0.0 (0.0%) | 13,310,022 |
| 25 May 2020 | CNY | 6.91 | 7 | 6.88 | 6.95 | 6.95 | +0.01 (+0.14%) | 8,381,757 |
| 22 May 2020 | CNY | 7.07 | 7.14 | 6.9 | 6.94 | 6.94 | -0.14 (-1.98%) | 15,606,659 |
| 21 May 2020 | CNY | 7.23 | 7.24 | 7.04 | 7.08 | 7.08 | -0.12 (-1.67%) | 17,242,562 |
| 20 May 2020 | CNY | 7.37 | 7.45 | 7.16 | 7.2 | 7.2 | -0.18 (-2.44%) | 23,043,057 |
| 19 May 2020 | CNY | 7.45 | 7.49 | 7.37 | 7.38 | 7.38 | -0.07 (-0.94%) | 17,775,662 |
| 18 May 2020 | CNY | 7.32 | 7.51 | 7.21 | 7.45 | 7.45 | +0.11 (+1.50%) | 22,198,691 |
| 15 May 2020 | CNY | 7.31 | 7.41 | 7.31 | 7.34 | 7.34 | +0.04 (+0.55%) | 14,014,504 |
| 14 May 2020 | CNY | 7.52 | 7.52 | 7.28 | 7.3 | 7.3 | -0.27 (-3.57%) | 30,891,237 |
| 13 May 2020 | CNY | 7.68 | 7.68 | 7.54 | 7.57 | 7.57 | -0.1 (-1.30%) | 19,191,553 |
| 12 May 2020 | CNY | 7.59 | 7.73 | 7.49 | 7.67 | 7.67 | +0.07 (+0.92%) | 25,462,952 |
| 11 May 2020 | CNY | 7.63 | 7.78 | 7.5 | 7.6 | 7.6 | -0.09 (-1.17%) | 27,900,339 |
| 8 May 2020 | CNY | 7.76 | 7.81 | 7.63 | 7.69 | 7.69 | -0.06 (-0.77%) | 29,576,994 |
| 7 May 2020 | CNY | 7.56 | 7.83 | 7.5 | 7.75 | 7.75 | +0.21 (+2.79%) | 37,952,523 |
| 6 May 2020 | CNY | 7.36 | 7.63 | 7.3 | 7.54 | 7.54 | +0.11 (+1.48%) | 27,479,343 |
| 30 Apr 2020 | CNY | 7.42 | 7.49 | 7.36 | 7.43 | 7.43 | +0.06 (+0.81%) | 25,374,628 |
| 29 Apr 2020 | CNY | 7.55 | 7.66 | 7.33 | 7.37 | 7.37 | -0.25 (-3.28%) | 33,114,710 |
| 28 Apr 2020 | CNY | 7.97 | 7.97 | 7.23 | 7.62 | 7.62 | -0.39 (-4.87%) | 59,557,337 |
| 27 Apr 2020 | CNY | 8.1 | 8.32 | 7.94 | 8.01 | 8.01 | -0.06 (-0.74%) | 65,364,677 |
| 24 Apr 2020 | CNY | 7.97 | 8.18 | 7.8 | 8.07 | 8.07 | +0.07 (+0.88%) | 63,380,004 |
| 23 Apr 2020 | CNY | 7.93 | 8.27 | 7.85 | 8 | 8 | +0.09 (+1.14%) | 92,666,854 |
| 22 Apr 2020 | CNY | 7.51 | 8.04 | 7.42 | 7.91 | 7.91 | +0.29 (+3.81%) | 71,459,494 |
| 21 Apr 2020 | CNY | 7.67 | 7.7 | 7.49 | 7.62 | 7.62 | -0.09 (-1.17%) | 34,307,655 |
| 20 Apr 2020 | CNY | 7.48 | 7.71 | 7.45 | 7.71 | 7.71 | +0.23 (+3.07%) | 40,465,707 |
| 17 Apr 2020 | CNY | 7.55 | 7.63 | 7.43 | 7.48 | 7.48 | -0.06 (-0.80%) | 31,386,907 |
| 16 Apr 2020 | CNY | 7.6 | 7.71 | 7.48 | 7.54 | 7.54 | -0.14 (-1.82%) | 29,626,167 |
| 15 Apr 2020 | CNY | 7.47 | 7.76 | 7.39 | 7.68 | 7.68 | +0.17 (+2.26%) | 47,230,641 |
| 14 Apr 2020 | CNY | 7.6 | 7.61 | 7.42 | 7.51 | 7.51 | +0.11 (+1.49%) | 34,321,877 |
| 13 Apr 2020 | CNY | 7.37 | 7.44 | 7.28 | 7.4 | 7.4 | +0.02 (+0.27%) | 24,048,614 |
