| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.7 | 6.8 | 6.52 | 6.67 | 6.67 | -0.02 (-0.30%) | 39,613,206 |
| 2 Jun 2020 | CNY | 6.66 | 6.81 | 6.58 | 6.69 | 6.69 | -0.01 (-0.15%) | 55,981,388 |
| 1 Jun 2020 | CNY | 6.5 | 6.8 | 6.45 | 6.7 | 6.7 | +0.11 (+1.67%) | 75,927,216 |
| 29 May 2020 | CNY | 6.1 | 6.78 | 6.1 | 6.59 | 6.59 | +0.41 (+6.63%) | 101,678,577 |
| 28 May 2020 | CNY | 6.07 | 6.35 | 5.96 | 6.18 | 6.18 | +0.16 (+2.66%) | 54,812,529 |
| 27 May 2020 | CNY | 5.72 | 6.22 | 5.71 | 6.02 | 6.02 | +0.34 (+5.99%) | 64,147,695 |
| 26 May 2020 | CNY | 5.59 | 5.79 | 5.48 | 5.68 | 5.68 | +0.12 (+2.16%) | 24,081,085 |
| 25 May 2020 | CNY | 5.29 | 5.79 | 5.2 | 5.56 | 5.56 | +0.3 (+5.70%) | 34,570,486 |
| 22 May 2020 | CNY | 5.45 | 5.46 | 5.24 | 5.26 | 5.26 | -0.18 (-3.31%) | 14,874,065 |
| 21 May 2020 | CNY | 5.57 | 5.63 | 5.4 | 5.44 | 5.44 | -0.1 (-1.81%) | 18,422,762 |
| 20 May 2020 | CNY | 5.7 | 5.72 | 5.51 | 5.54 | 5.54 | -0.18 (-3.15%) | 26,247,544 |
| 19 May 2020 | CNY | 5.75 | 5.81 | 5.67 | 5.72 | 5.72 | -0.05 (-0.87%) | 17,427,510 |
| 18 May 2020 | CNY | 5.88 | 5.9 | 5.59 | 5.77 | 5.77 | -0.17 (-2.86%) | 34,097,190 |
| 15 May 2020 | CNY | 5.91 | 5.95 | 5.75 | 5.94 | 5.94 | +0.03 (+0.51%) | 32,655,331 |
| 14 May 2020 | CNY | 5.7 | 6.08 | 5.63 | 5.91 | 5.91 | +0.16 (+2.78%) | 57,080,543 |
| 13 May 2020 | CNY | 5.67 | 5.87 | 5.55 | 5.75 | 5.75 | -0.08 (-1.37%) | 39,365,588 |
| 12 May 2020 | CNY | 5.79 | 5.97 | 5.65 | 5.83 | 5.83 | +0.12 (+2.10%) | 56,170,452 |
| 11 May 2020 | CNY | 6.02 | 6.02 | 5.54 | 5.71 | 5.71 | +0.19 (+3.44%) | 89,376,034 |
| 8 May 2020 | CNY | 5.1 | 5.52 | 5.09 | 5.52 | 5.52 | +0.5 (+9.96%) | 30,680,656 |
| 7 May 2020 | CNY | 5 | 5.08 | 4.96 | 5.02 | 5.02 | +0.03 (+0.60%) | 11,136,994 |
| 6 May 2020 | CNY | 4.86 | 4.99 | 4.85 | 4.99 | 4.99 | +0.09 (+1.84%) | 8,917,775 |
| 30 Apr 2020 | CNY | 4.81 | 4.92 | 4.81 | 4.9 | 4.9 | +0.08 (+1.66%) | 9,541,574 |
| 29 Apr 2020 | CNY | 4.66 | 4.83 | 4.63 | 4.82 | 4.82 | +0.14 (+2.99%) | 9,328,166 |
| 28 Apr 2020 | CNY | 4.82 | 4.83 | 4.4 | 4.68 | 4.68 | -0.12 (-2.50%) | 10,728,103 |
| 27 Apr 2020 | CNY | 4.86 | 4.89 | 4.79 | 4.8 | 4.8 | -0.07 (-1.44%) | 6,864,219 |
| 24 Apr 2020 | CNY | 4.97 | 4.99 | 4.85 | 4.87 | 4.87 | -0.13 (-2.60%) | 6,838,194 |
| 23 Apr 2020 | CNY | 5.03 | 5.04 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 5,135,454 |
| 22 Apr 2020 | CNY | 4.94 | 5.02 | 4.92 | 5.02 | 5.02 | +0.06 (+1.21%) | 6,829,840 |
| 21 Apr 2020 | CNY | 5.03 | 5.03 | 4.92 | 4.96 | 4.96 | -0.07 (-1.39%) | 7,238,870 |
| 20 Apr 2020 | CNY | 5.02 | 5.05 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 5,968,682 |
