| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.87 | 6.93 | 6.76 | 6.92 | 6.92 | 0.0 (0.0%) | 8,736,422 |
| 26 May 2020 | CNY | 6.85 | 6.93 | 6.8 | 6.92 | 6.92 | +0.11 (+1.62%) | 7,562,350 |
| 25 May 2020 | CNY | 7.08 | 7.08 | 6.81 | 6.81 | 6.81 | -0.23 (-3.27%) | 9,623,301 |
| 22 May 2020 | CNY | 7.04 | 7.14 | 6.9 | 7.04 | 7.04 | -0.04 (-0.56%) | 11,324,502 |
| 21 May 2020 | CNY | 7.36 | 7.39 | 7.08 | 7.08 | 7.08 | -0.41 (-5.47%) | 19,533,700 |
| 20 May 2020 | CNY | 7.18 | 7.88 | 7.11 | 7.49 | 7.49 | +0.19 (+2.60%) | 34,238,625 |
| 19 May 2020 | CNY | 7.4 | 7.69 | 7.18 | 7.3 | 7.3 | +0.16 (+2.24%) | 35,055,348 |
| 18 May 2020 | CNY | 6.75 | 7.14 | 6.66 | 7.14 | 7.14 | +0.66 (+10.19%) | 18,903,730 |
| 15 May 2020 | CNY | 6.51 | 6.54 | 6.47 | 6.48 | 6.48 | -0.03 (-0.46%) | 2,275,900 |
| 14 May 2020 | CNY | 6.54 | 6.58 | 6.48 | 6.51 | 6.51 | -0.04 (-0.61%) | 2,945,179 |
| 13 May 2020 | CNY | 6.52 | 6.61 | 6.49 | 6.55 | 6.55 | 0.0 (0.0%) | 3,127,832 |
| 12 May 2020 | CNY | 6.64 | 6.65 | 6.46 | 6.55 | 6.55 | -0.08 (-1.21%) | 3,573,380 |
| 11 May 2020 | CNY | 6.71 | 6.73 | 6.59 | 6.63 | 6.63 | -0.07 (-1.04%) | 4,514,002 |
| 8 May 2020 | CNY | 6.67 | 6.75 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 4,321,500 |
| 7 May 2020 | CNY | 6.74 | 6.8 | 6.65 | 6.68 | 6.68 | -0.06 (-0.89%) | 5,051,810 |
| 6 May 2020 | CNY | 6.54 | 6.75 | 6.51 | 6.74 | 6.74 | +0.13 (+1.97%) | 5,389,412 |
| 30 Apr 2020 | CNY | 6.53 | 6.65 | 6.45 | 6.61 | 6.61 | +0.09 (+1.38%) | 5,647,257 |
| 29 Apr 2020 | CNY | 6.48 | 6.72 | 6.46 | 6.52 | 6.52 | -0.07 (-1.06%) | 4,614,513 |
| 28 Apr 2020 | CNY | 6.47 | 6.89 | 6.35 | 6.59 | 6.59 | +0.12 (+1.85%) | 8,155,194 |
| 27 Apr 2020 | CNY | 6.5 | 6.58 | 6.45 | 6.47 | 6.47 | -0.03 (-0.46%) | 2,934,000 |
| 24 Apr 2020 | CNY | 6.66 | 6.68 | 6.48 | 6.5 | 6.5 | -0.14 (-2.11%) | 3,787,669 |
| 23 Apr 2020 | CNY | 6.68 | 6.7 | 6.6 | 6.64 | 6.64 | -0.03 (-0.45%) | 3,090,428 |
| 22 Apr 2020 | CNY | 6.56 | 6.69 | 6.5 | 6.67 | 6.67 | +0.06 (+0.91%) | 3,055,357 |
| 21 Apr 2020 | CNY | 6.7 | 6.73 | 6.52 | 6.61 | 6.61 | -0.1 (-1.49%) | 4,670,700 |
| 20 Apr 2020 | CNY | 6.76 | 6.79 | 6.69 | 6.71 | 6.71 | -0.05 (-0.74%) | 4,070,008 |
| 17 Apr 2020 | CNY | 6.8 | 6.84 | 6.73 | 6.76 | 6.76 | -0.01 (-0.15%) | 4,183,700 |
| 16 Apr 2020 | CNY | 6.8 | 6.82 | 6.68 | 6.77 | 6.77 | -0.03 (-0.44%) | 3,892,398 |
| 15 Apr 2020 | CNY | 6.92 | 6.98 | 6.79 | 6.8 | 6.8 | -0.21 (-3.00%) | 5,762,800 |
| 14 Apr 2020 | CNY | 6.89 | 7.01 | 6.86 | 7.01 | 7.01 | +0.15 (+2.19%) | 3,459,030 |
| 13 Apr 2020 | CNY | 6.96 | 6.97 | 6.8 | 6.86 | 6.86 | -0.1 (-1.44%) | 3,270,931 |
