| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 6.45 | 6.61 | 6.37 | 6.48 | 6.48 | +0.035 (+0.54%) | 665,192 |
| 1 Jun 2020 |
|
|||||||
| 29 May 2020 | CNY | 6.4364 | 6.4818 | 6.1727 | 6.4455 | 6.4455 | -0.009 (-0.14%) | 677,600 |
| 28 May 2020 | CNY | 6.4364 | 6.5909 | 6.4273 | 6.4546 | 6.4546 | -0.027 (-0.42%) | 509,751 |
| 27 May 2020 | CNY | 6.5 | 6.5273 | 6.4273 | 6.4818 | 6.4818 | -0.055 (-0.84%) | 454,850 |
| 26 May 2020 | CNY | 6.4 | 6.6909 | 6.4 | 6.5364 | 6.5364 | +0.1 (+1.55%) | 442,310 |
| 25 May 2020 | CNY | 6.4636 | 6.5636 | 6.4 | 6.4364 | 6.4364 | -0.136 (-2.07%) | 590,898 |
| 22 May 2020 | CNY | 6.4 | 6.6909 | 6.1182 | 6.5727 | 6.5727 | +0.164 (+2.55%) | 1,570,142 |
| 21 May 2020 | CNY | 6.6091 | 6.7182 | 6.4091 | 6.4091 | 6.4091 | -0.336 (-4.99%) | 1,948,210 |
| 20 May 2020 | CNY | 7.0727 | 7.0818 | 6.7455 | 6.7455 | 6.7455 | -0.354 (-4.99%) | 2,335,627 |
| 19 May 2020 | CNY | 7.2 | 7.2455 | 7.1 | 7.1 | 7.1 | -0.064 (-0.89%) | 611,292 |
| 18 May 2020 | CNY | 7.2091 | 7.2182 | 7.1 | 7.1636 | 7.1636 | -0.027 (-0.38%) | 474,210 |
| 15 May 2020 | CNY | 7.0818 | 7.3455 | 7.0818 | 7.1909 | 7.1909 | +0.1 (+1.41%) | 1,001,882 |
| 14 May 2020 | CNY | 7.0455 | 7.2455 | 7 | 7.0909 | 7.0909 | 0.0 (0.0%) | 786,172 |
| 13 May 2020 | CNY | 7.0273 | 7.1182 | 7.0273 | 7.0909 | 7.0909 | 0.0 (0.0%) | 450,670 |
| 12 May 2020 | CNY | 7 | 7.1909 | 7 | 7.0909 | 7.0909 | -0.018 (-0.26%) | 828,564 |
| 11 May 2020 | CNY | 6.9546 | 7.2546 | 6.9364 | 7.1091 | 7.1091 | +0.154 (+2.22%) | 1,242,478 |
| 8 May 2020 | CNY | 6.9364 | 6.9727 | 6.9 | 6.9546 | 6.9546 | +0.018 (+0.26%) | 782,982 |
| 7 May 2020 | CNY | 6.9091 | 7 | 6.9091 | 6.9364 | 6.9364 | -0.036 (-0.52%) | 644,600 |
| 6 May 2020 | CNY | 6.9546 | 7 | 6.8727 | 6.9727 | 6.9727 | -0.1 (-1.41%) | 1,047,860 |
| 30 Apr 2020 | CNY | 7.0182 | 7.1091 | 6.9273 | 7.0727 | 7.0727 | -0.018 (-0.26%) | 1,041,810 |
| 29 Apr 2020 | CNY | 7.1636 | 7.1818 | 6.9909 | 7.0909 | 7.0909 | -0.1 (-1.39%) | 555,060 |
| 28 Apr 2020 | CNY | 7.0818 | 7.2364 | 6.8273 | 7.1909 | 7.1909 | +0.009 (+0.13%) | 1,317,581 |
| 27 Apr 2020 | CNY | 7.4091 | 7.4091 | 7.1455 | 7.1818 | 7.1818 | -0.2 (-2.71%) | 834,350 |
| 24 Apr 2020 | CNY | 7.3818 | 7.4455 | 7.3 | 7.3818 | 7.3818 | +0.036 (+0.49%) | 1,036,091 |
| 23 Apr 2020 | CNY | 7.3636 | 7.4818 | 7.2818 | 7.3455 | 7.3455 | +0.009 (+0.12%) | 733,040 |
| 22 Apr 2020 | CNY | 7.2818 | 7.3818 | 7.2818 | 7.3364 | 7.3364 | -0.018 (-0.25%) | 663,080 |
| 21 Apr 2020 | CNY | 7.3091 | 7.4 | 7.3091 | 7.3546 | 7.3546 | -0.018 (-0.25%) | 706,550 |
| 20 Apr 2020 | CNY | 7.4546 | 7.5 | 7.3273 | 7.3727 | 7.3727 | -0.055 (-0.74%) | 574,858 |
| 17 Apr 2020 | CNY | 7.4364 | 7.5091 | 7.3364 | 7.4273 | 7.4273 | +0.036 (+0.49%) | 882,310 |
| 16 Apr 2020 | CNY | 7.2818 | 7.4546 | 7.2818 | 7.3909 | 7.3909 | +0.036 (+0.49%) | 770,573 |
