| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 5.25 | 5.29 | 5.12 | 5.25 | 5.25 | -0.03 (-0.57%) | 13,950,965 |
| 27 May 2020 | CNY | 5.32 | 5.33 | 5.24 | 5.28 | 5.28 | -0.03 (-0.56%) | 9,490,925 |
| 26 May 2020 | CNY | 5.24 | 5.31 | 5.22 | 5.31 | 5.31 | +0.12 (+2.31%) | 10,367,826 |
| 25 May 2020 | CNY | 5.13 | 5.24 | 5.13 | 5.19 | 5.19 | -0.01 (-0.19%) | 9,670,662 |
| 22 May 2020 | CNY | 5.3 | 5.35 | 5.16 | 5.2 | 5.2 | -0.12 (-2.26%) | 15,212,100 |
| 21 May 2020 | CNY | 5.51 | 5.53 | 5.28 | 5.32 | 5.32 | -0.15 (-2.74%) | 15,561,142 |
| 20 May 2020 | CNY | 5.58 | 5.59 | 5.43 | 5.47 | 5.47 | -0.13 (-2.32%) | 15,853,576 |
| 19 May 2020 | CNY | 5.6 | 5.63 | 5.54 | 5.6 | 5.6 | +0.07 (+1.27%) | 12,166,147 |
| 18 May 2020 | CNY | 5.69 | 5.71 | 5.48 | 5.53 | 5.53 | -0.16 (-2.81%) | 23,189,399 |
| 15 May 2020 | CNY | 5.66 | 5.74 | 5.63 | 5.69 | 5.69 | +0.08 (+1.43%) | 21,492,742 |
| 14 May 2020 | CNY | 5.61 | 5.72 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 12,879,085 |
| 13 May 2020 | CNY | 5.65 | 5.69 | 5.58 | 5.66 | 5.66 | -0.05 (-0.88%) | 13,522,964 |
| 12 May 2020 | CNY | 5.63 | 5.72 | 5.57 | 5.71 | 5.71 | +0.07 (+1.24%) | 16,400,462 |
| 11 May 2020 | CNY | 5.77 | 5.82 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 24,174,336 |
| 8 May 2020 | CNY | 5.66 | 5.76 | 5.63 | 5.67 | 5.67 | +0.1 (+1.80%) | 24,734,913 |
| 7 May 2020 | CNY | 5.6 | 5.65 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 19,214,456 |
| 6 May 2020 | CNY | 5.45 | 5.62 | 5.42 | 5.62 | 5.62 | +0.08 (+1.44%) | 27,346,748 |
| 30 Apr 2020 | CNY | 5.36 | 5.55 | 5.35 | 5.54 | 5.54 | +0.22 (+4.14%) | 23,481,525 |
| 29 Apr 2020 | CNY | 5.26 | 5.4 | 5.22 | 5.32 | 5.32 | +0.17 (+3.30%) | 16,964,003 |
| 28 Apr 2020 | CNY | 5.22 | 5.25 | 4.94 | 5.15 | 5.15 | -0.06 (-1.15%) | 16,495,424 |
| 27 Apr 2020 | CNY | 5.31 | 5.31 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 13,299,966 |
| 24 Apr 2020 | CNY | 5.48 | 5.51 | 5.27 | 5.31 | 5.31 | -0.17 (-3.10%) | 20,329,178 |
| 23 Apr 2020 | CNY | 5.6 | 5.6 | 5.47 | 5.48 | 5.48 | -0.11 (-1.97%) | 13,512,250 |
| 22 Apr 2020 | CNY | 5.47 | 5.61 | 5.42 | 5.59 | 5.59 | +0.1 (+1.82%) | 18,678,180 |
| 21 Apr 2020 | CNY | 5.51 | 5.53 | 5.45 | 5.49 | 5.49 | -0.07 (-1.26%) | 12,560,300 |
| 20 Apr 2020 | CNY | 5.55 | 5.57 | 5.45 | 5.56 | 5.56 | +0.04 (+0.72%) | 15,088,092 |
| 17 Apr 2020 | CNY | 5.56 | 5.63 | 5.51 | 5.52 | 5.52 | -0.01 (-0.18%) | 21,418,999 |
| 16 Apr 2020 | CNY | 5.47 | 5.54 | 5.44 | 5.53 | 5.53 | +0.01 (+0.18%) | 13,889,280 |
| 15 Apr 2020 | CNY | 5.61 | 5.66 | 5.51 | 5.52 | 5.52 | -0.09 (-1.60%) | 18,450,538 |
| 14 Apr 2020 | CNY | 5.54 | 5.61 | 5.51 | 5.61 | 5.61 | +0.12 (+2.19%) | 12,957,033 |
