| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.01 | 6.09 | 5.98 | 6.01 | 6.01 | -0.01 (-0.17%) | 4,292,328 |
| 2 Jun 2020 | CNY | 6.03 | 6.05 | 5.95 | 6.02 | 6.02 | +0.05 (+0.84%) | 4,911,595 |
| 1 Jun 2020 | CNY | 5.79 | 6 | 5.79 | 5.97 | 5.97 | +0.18 (+3.11%) | 5,990,517 |
| 29 May 2020 | CNY | 5.7 | 5.82 | 5.7 | 5.79 | 5.79 | +0.02 (+0.35%) | 3,237,326 |
| 28 May 2020 | CNY | 5.78 | 5.78 | 5.63 | 5.77 | 5.77 | +0.01 (+0.17%) | 3,971,206 |
| 27 May 2020 | CNY | 5.82 | 5.87 | 5.71 | 5.76 | 5.76 | -0.07 (-1.20%) | 4,403,101 |
| 26 May 2020 | CNY | 5.7 | 5.9 | 5.66 | 5.83 | 5.83 | +0.2 (+3.55%) | 6,292,186 |
| 25 May 2020 | CNY | 5.71 | 5.75 | 5.59 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,670,872 |
| 22 May 2020 | CNY | 5.78 | 5.81 | 5.65 | 5.7 | 5.7 | -0.08 (-1.38%) | 3,817,104 |
| 21 May 2020 | CNY | 5.95 | 6.02 | 5.75 | 5.78 | 5.78 | -0.18 (-3.02%) | 6,537,825 |
| 20 May 2020 | CNY | 6.11 | 6.12 | 5.92 | 5.96 | 5.96 | -0.16 (-2.61%) | 6,991,504 |
| 19 May 2020 | CNY | 6.07 | 6.19 | 6.07 | 6.12 | 6.12 | +0.05 (+0.82%) | 4,509,155 |
| 18 May 2020 | CNY | 6.33 | 6.33 | 6.04 | 6.07 | 6.07 | -0.27 (-4.26%) | 8,435,247 |
| 15 May 2020 | CNY | 6.37 | 6.47 | 6.29 | 6.34 | 6.34 | +0.01 (+0.16%) | 5,517,213 |
| 14 May 2020 | CNY | 6.31 | 6.43 | 6.21 | 6.33 | 6.33 | 0.0 (0.0%) | 5,182,428 |
| 13 May 2020 | CNY | 6.46 | 6.46 | 6.3 | 6.33 | 6.33 | -0.12 (-1.86%) | 6,250,039 |
| 12 May 2020 | CNY | 6.55 | 6.56 | 6.34 | 6.45 | 6.45 | -0.09 (-1.38%) | 4,366,241 |
| 11 May 2020 | CNY | 6.6 | 6.68 | 6.5 | 6.54 | 6.54 | -0.05 (-0.76%) | 4,937,310 |
| 8 May 2020 | CNY | 6.61 | 6.72 | 6.48 | 6.59 | 6.59 | +0.1 (+1.54%) | 5,718,995 |
| 7 May 2020 | CNY | 6.53 | 6.75 | 6.48 | 6.49 | 6.49 | 0.0 (0.0%) | 6,270,009 |
| 6 May 2020 | CNY | 6.27 | 6.5 | 6.26 | 6.49 | 6.49 | +0.12 (+1.88%) | 5,536,171 |
| 30 Apr 2020 | CNY | 6.22 | 6.43 | 6.2 | 6.37 | 6.37 | +0.11 (+1.76%) | 5,318,033 |
| 29 Apr 2020 | CNY | 6.22 | 6.44 | 6.21 | 6.26 | 6.26 | -0.13 (-2.03%) | 5,639,115 |
| 28 Apr 2020 | CNY | 6.85 | 6.85 | 6.23 | 6.39 | 6.39 | -0.54 (-7.79%) | 12,417,981 |
| 27 Apr 2020 | CNY | 7.16 | 7.18 | 6.88 | 6.93 | 6.93 | -0.31 (-4.28%) | 12,057,029 |
| 24 Apr 2020 | CNY | 7.12 | 7.35 | 7.05 | 7.24 | 7.24 | +0.09 (+1.26%) | 13,971,838 |
| 23 Apr 2020 | CNY | 7.2 | 7.22 | 6.99 | 7.15 | 7.15 | -0.04 (-0.56%) | 8,861,700 |
| 22 Apr 2020 | CNY | 7.11 | 7.23 | 7.06 | 7.19 | 7.19 | +0.01 (+0.14%) | 8,251,976 |
| 21 Apr 2020 | CNY | 7.1 | 7.32 | 6.98 | 7.18 | 7.18 | +0.13 (+1.84%) | 11,881,526 |
| 20 Apr 2020 | CNY | 6.93 | 7.08 | 6.92 | 7.05 | 7.05 | +0.04 (+0.57%) | 6,777,936 |
