| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 6.85 | 6.87 | 6.75 | 6.87 | 6.87 | +0.07 (+1.03%) | 2,277,520 |
| 27 May 2020 | CNY | 6.85 | 6.92 | 6.73 | 6.8 | 6.8 | -0.04 (-0.58%) | 2,749,400 |
| 26 May 2020 | CNY | 6.75 | 6.86 | 6.75 | 6.84 | 6.84 | +0.06 (+0.88%) | 1,959,010 |
| 25 May 2020 | CNY | 6.65 | 6.84 | 6.65 | 6.78 | 6.78 | +0.1 (+1.50%) | 1,748,332 |
| 22 May 2020 | CNY | 6.7 | 6.83 | 6.65 | 6.68 | 6.68 | -0.02 (-0.30%) | 2,703,800 |
| 21 May 2020 | CNY | 6.88 | 6.97 | 6.66 | 6.7 | 6.7 | -0.17 (-2.47%) | 3,161,900 |
| 20 May 2020 | CNY | 6.96 | 7.02 | 6.82 | 6.87 | 6.87 | -0.16 (-2.28%) | 2,251,300 |
| 19 May 2020 | CNY | 6.9 | 7.03 | 6.85 | 7.03 | 7.03 | +0.14 (+2.03%) | 3,084,404 |
| 18 May 2020 | CNY | 6.82 | 6.91 | 6.75 | 6.89 | 6.89 | +0.07 (+1.03%) | 2,304,404 |
| 15 May 2020 | CNY | 6.79 | 6.93 | 6.79 | 6.82 | 6.82 | +0.05 (+0.74%) | 1,330,978 |
| 14 May 2020 | CNY | 6.83 | 6.84 | 6.75 | 6.77 | 6.77 | -0.1 (-1.46%) | 2,056,604 |
| 13 May 2020 | CNY | 6.8 | 6.92 | 6.73 | 6.87 | 6.87 | +0.07 (+1.03%) | 2,140,600 |
| 12 May 2020 | CNY | 6.81 | 6.91 | 6.76 | 6.8 | 6.8 | -0.07 (-1.02%) | 1,738,002 |
| 11 May 2020 | CNY | 6.76 | 6.88 | 6.76 | 6.87 | 6.87 | +0.08 (+1.18%) | 2,351,110 |
| 8 May 2020 | CNY | 6.76 | 6.88 | 6.75 | 6.79 | 6.79 | +0.01 (+0.15%) | 2,959,824 |
| 7 May 2020 | CNY | 6.77 | 6.8 | 6.72 | 6.78 | 6.78 | -0.01 (-0.15%) | 1,793,272 |
| 6 May 2020 | CNY | 6.7 | 6.79 | 6.64 | 6.79 | 6.79 | +0.04 (+0.59%) | 1,956,522 |
| 30 Apr 2020 | CNY | 6.72 | 6.83 | 6.7 | 6.75 | 6.75 | +0.03 (+0.45%) | 2,461,990 |
| 29 Apr 2020 | CNY | 6.55 | 6.75 | 6.43 | 6.72 | 6.72 | +0.25 (+3.86%) | 2,140,902 |
| 28 Apr 2020 | CNY | 6.68 | 6.71 | 6.38 | 6.47 | 6.47 | -0.22 (-3.29%) | 1,902,212 |
| 27 Apr 2020 | CNY | 6.63 | 6.72 | 6.56 | 6.69 | 6.69 | +0.06 (+0.90%) | 1,992,955 |
| 24 Apr 2020 | CNY | 6.62 | 6.71 | 6.55 | 6.63 | 6.63 | 0.0 (0.0%) | 1,605,502 |
| 23 Apr 2020 | CNY | 6.53 | 6.7 | 6.52 | 6.63 | 6.63 | +0.08 (+1.22%) | 2,186,178 |
| 22 Apr 2020 | CNY | 6.39 | 6.55 | 6.36 | 6.55 | 6.55 | +0.11 (+1.71%) | 1,026,200 |
| 21 Apr 2020 | CNY | 6.48 | 6.49 | 6.4 | 6.44 | 6.44 | -0.07 (-1.08%) | 1,422,800 |
| 20 Apr 2020 | CNY | 6.57 | 6.61 | 6.47 | 6.51 | 6.51 | -0.1 (-1.51%) | 1,642,400 |
| 17 Apr 2020 | CNY | 6.65 | 6.71 | 6.58 | 6.61 | 6.61 | -0.03 (-0.45%) | 1,330,900 |
| 16 Apr 2020 | CNY | 6.6 | 6.65 | 6.55 | 6.64 | 6.64 | +0.04 (+0.61%) | 1,114,200 |
| 15 Apr 2020 | CNY | 6.72 | 6.72 | 6.56 | 6.6 | 6.6 | -0.09 (-1.35%) | 1,599,426 |
| 14 Apr 2020 | CNY | 6.62 | 6.72 | 6.6 | 6.69 | 6.69 | +0.11 (+1.67%) | 1,002,700 |
