| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.79 | 6.83 | 6.68 | 6.69 | 6.69 | -0.08 (-1.18%) | 34,427,329 |
| 2 Jun 2020 | CNY | 6.77 | 6.82 | 6.7 | 6.77 | 6.77 | +0.01 (+0.15%) | 33,432,609 |
| 1 Jun 2020 | CNY | 6.58 | 6.79 | 6.57 | 6.76 | 6.76 | +0.18 (+2.74%) | 44,895,204 |
| 29 May 2020 | CNY | 6.45 | 6.74 | 6.45 | 6.58 | 6.58 | +0.09 (+1.39%) | 27,838,769 |
| 28 May 2020 | CNY | 6.55 | 6.62 | 6.41 | 6.49 | 6.49 | -0.1 (-1.52%) | 18,656,201 |
| 27 May 2020 | CNY | 6.71 | 6.71 | 6.55 | 6.59 | 6.59 | -0.15 (-2.23%) | 26,715,419 |
| 26 May 2020 | CNY | 6.47 | 6.85 | 6.46 | 6.74 | 6.74 | +0.3 (+4.66%) | 37,754,819 |
| 25 May 2020 | CNY | 6.5 | 6.51 | 6.42 | 6.44 | 6.44 | -0.02 (-0.31%) | 17,000,555 |
| 22 May 2020 | CNY | 6.44 | 6.52 | 6.33 | 6.46 | 6.46 | 0.0 (0.0%) | 24,214,216 |
| 21 May 2020 | CNY | 6.61 | 6.64 | 6.42 | 6.46 | 6.46 | -0.13 (-1.97%) | 29,139,955 |
| 20 May 2020 | CNY | 6.72 | 6.72 | 6.55 | 6.59 | 6.59 | -0.16 (-2.37%) | 34,960,238 |
| 19 May 2020 | CNY | 6.72 | 6.81 | 6.65 | 6.75 | 6.75 | +0.04 (+0.60%) | 33,644,266 |
| 18 May 2020 | CNY | 6.96 | 6.99 | 6.67 | 6.71 | 6.71 | -0.26 (-3.73%) | 52,854,327 |
| 15 May 2020 | CNY | 7.05 | 7.09 | 6.95 | 6.97 | 6.97 | -0.06 (-0.85%) | 42,440,983 |
| 14 May 2020 | CNY | 6.86 | 7.1 | 6.78 | 7.03 | 7.03 | +0.13 (+1.88%) | 64,260,380 |
| 13 May 2020 | CNY | 6.81 | 6.96 | 6.81 | 6.9 | 6.9 | -0.01 (-0.14%) | 27,116,484 |
| 12 May 2020 | CNY | 7.09 | 7.1 | 6.76 | 6.91 | 6.91 | -0.22 (-3.09%) | 52,683,584 |
| 11 May 2020 | CNY | 7.09 | 7.15 | 7 | 7.13 | 7.13 | +0.08 (+1.13%) | 42,205,556 |
| 8 May 2020 | CNY | 7.06 | 7.18 | 7.02 | 7.05 | 7.05 | +0.09 (+1.29%) | 40,806,663 |
| 7 May 2020 | CNY | 7.08 | 7.22 | 6.96 | 6.96 | 6.96 | -0.14 (-1.97%) | 45,754,784 |
| 6 May 2020 | CNY | 6.79 | 7.11 | 6.76 | 7.1 | 7.1 | +0.19 (+2.75%) | 46,147,850 |
| 30 Apr 2020 | CNY | 6.73 | 6.97 | 6.73 | 6.91 | 6.91 | +0.18 (+2.67%) | 42,566,378 |
| 29 Apr 2020 | CNY | 6.65 | 6.83 | 6.58 | 6.73 | 6.73 | +0.06 (+0.90%) | 27,391,191 |
| 28 Apr 2020 | CNY | 6.75 | 6.75 | 6.3 | 6.67 | 6.67 | -0.11 (-1.62%) | 47,689,522 |
| 27 Apr 2020 | CNY | 6.9 | 6.93 | 6.75 | 6.78 | 6.78 | -0.14 (-2.02%) | 34,581,715 |
| 24 Apr 2020 | CNY | 7.09 | 7.16 | 6.84 | 6.92 | 6.92 | -0.17 (-2.40%) | 47,462,539 |
| 23 Apr 2020 | CNY | 7.29 | 7.3 | 7.05 | 7.09 | 7.09 | -0.2 (-2.74%) | 65,184,157 |
| 22 Apr 2020 | CNY | 7.2 | 7.34 | 7.13 | 7.29 | 7.29 | -0.12 (-1.62%) | 76,951,952 |
| 21 Apr 2020 | CNY | 7.21 | 7.6 | 7.2 | 7.41 | 7.41 | +0.29 (+4.07%) | 120,278,096 |
| 20 Apr 2020 | CNY | 6.96 | 7.14 | 6.87 | 7.12 | 7.12 | +0.1 (+1.42%) | 56,775,242 |
