| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.32 | 6.33 | 6.24 | 6.29 | 6.29 | -0.03 (-0.47%) | 3,252,900 |
| 26 May 2020 | CNY | 6.38 | 6.38 | 6.29 | 6.32 | 6.32 | -0.06 (-0.94%) | 5,429,987 |
| 25 May 2020 | CNY | 6.27 | 6.39 | 6.26 | 6.38 | 6.38 | +0.08 (+1.27%) | 7,177,137 |
| 22 May 2020 | CNY | 6.21 | 6.31 | 6.18 | 6.3 | 6.3 | +0.07 (+1.12%) | 6,789,375 |
| 21 May 2020 | CNY | 6.22 | 6.3 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 3,645,478 |
| 20 May 2020 | CNY | 6.21 | 6.24 | 6.15 | 6.2 | 6.2 | -0.06 (-0.96%) | 3,181,306 |
| 19 May 2020 | CNY | 6.28 | 6.35 | 6.21 | 6.26 | 6.26 | +0.02 (+0.32%) | 5,277,064 |
| 18 May 2020 | CNY | 6.19 | 6.32 | 6.19 | 6.24 | 6.24 | +0.11 (+1.79%) | 9,818,009 |
| 15 May 2020 | CNY | 6.11 | 6.14 | 6.04 | 6.13 | 6.13 | +0.04 (+0.66%) | 2,259,050 |
| 14 May 2020 | CNY | 6.12 | 6.15 | 6.09 | 6.09 | 6.09 | -0.07 (-1.14%) | 2,562,681 |
| 13 May 2020 | CNY | 6.11 | 6.16 | 6.1 | 6.16 | 6.16 | +0.01 (+0.16%) | 1,708,101 |
| 12 May 2020 | CNY | 6.16 | 6.16 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 2,210,612 |
| 11 May 2020 | CNY | 6.18 | 6.19 | 6.11 | 6.13 | 6.13 | -0.05 (-0.81%) | 2,968,434 |
| 8 May 2020 | CNY | 6.2 | 6.22 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 3,218,997 |
| 7 May 2020 | CNY | 6.12 | 6.21 | 6.08 | 6.18 | 6.18 | +0.05 (+0.82%) | 4,761,205 |
| 6 May 2020 | CNY | 6.02 | 6.16 | 6.02 | 6.13 | 6.13 | +0.06 (+0.99%) | 5,115,509 |
| 30 Apr 2020 | CNY | 6.07 | 6.07 | 6 | 6.07 | 6.07 | +0.05 (+0.83%) | 4,176,127 |
| 29 Apr 2020 | CNY | 5.94 | 6.04 | 5.89 | 6.02 | 6.02 | +0.09 (+1.52%) | 3,333,121 |
| 28 Apr 2020 | CNY | 6.01 | 6.04 | 5.78 | 5.93 | 5.93 | -0.04 (-0.67%) | 3,107,630 |
| 27 Apr 2020 | CNY | 5.93 | 5.99 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 1,827,107 |
| 24 Apr 2020 | CNY | 5.96 | 6.09 | 5.91 | 5.93 | 5.93 | -0.07 (-1.17%) | 2,213,600 |
| 23 Apr 2020 | CNY | 5.96 | 6.04 | 5.96 | 6 | 6 | +0.01 (+0.17%) | 3,366,646 |
| 22 Apr 2020 | CNY | 5.87 | 6 | 5.85 | 5.99 | 5.99 | +0.01 (+0.17%) | 2,617,000 |
| 21 Apr 2020 | CNY | 6.1 | 6.1 | 5.94 | 5.98 | 5.98 | +0.03 (+0.50%) | 5,005,245 |
| 20 Apr 2020 | CNY | 5.95 | 5.96 | 5.9 | 5.95 | 5.95 | +0.03 (+0.51%) | 1,850,200 |
| 17 Apr 2020 | CNY | 5.96 | 5.98 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,085,002 |
| 16 Apr 2020 | CNY | 5.9 | 5.96 | 5.9 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,592,200 |
| 15 Apr 2020 | CNY | 6.02 | 6.02 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 1,863,700 |
| 14 Apr 2020 | CNY | 5.96 | 6.03 | 5.92 | 5.99 | 5.99 | +0.06 (+1.01%) | 2,724,235 |
| 13 Apr 2020 | CNY | 5.92 | 5.94 | 5.88 | 5.93 | 5.93 | +0.02 (+0.34%) | 1,423,300 |
