| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.14 | 6.55 | 6.1 | 6.34 | 6.34 | +0.12 (+1.93%) | 21,826,903 |
| 3 Jun 2020 | CNY | 5.96 | 6.55 | 5.89 | 6.22 | 6.22 | +0.24 (+4.01%) | 23,944,954 |
| 2 Jun 2020 | CNY | 6.09 | 6.13 | 5.93 | 5.98 | 5.98 | -0.16 (-2.61%) | 14,076,800 |
| 1 Jun 2020 | CNY | 6.05 | 6.16 | 5.97 | 6.14 | 6.14 | +0.16 (+2.68%) | 14,954,610 |
| 29 May 2020 | CNY | 6.07 | 6.08 | 5.86 | 5.98 | 5.98 | -0.15 (-2.45%) | 13,789,746 |
| 28 May 2020 | CNY | 6.15 | 6.37 | 5.96 | 6.13 | 6.13 | -0.08 (-1.29%) | 17,489,182 |
| 27 May 2020 | CNY | 6.4 | 6.56 | 6.2 | 6.21 | 6.21 | -0.35 (-5.34%) | 23,775,704 |
| 26 May 2020 | CNY | 6.25 | 6.87 | 6.08 | 6.56 | 6.56 | +0.14 (+2.18%) | 39,729,857 |
| 25 May 2020 | CNY | 5.67 | 6.42 | 5.67 | 6.42 | 6.42 | +0.54 (+9.18%) | 24,836,683 |
| 22 May 2020 | CNY | 5.98 | 6.49 | 5.85 | 5.88 | 5.88 | -0.19 (-3.13%) | 27,684,620 |
| 21 May 2020 | CNY | 6.61 | 6.61 | 6.05 | 6.07 | 6.07 | -0.01 (-0.16%) | 36,716,234 |
| 20 May 2020 | CNY | 5.6 | 6.08 | 5.58 | 6.08 | 6.08 | +0.48 (+8.57%) | 8,499,200 |
| 19 May 2020 | CNY | 5.6 | 5.65 | 5.47 | 5.6 | 5.6 | +0.07 (+1.27%) | 14,615,802 |
| 18 May 2020 | CNY | 5.72 | 5.93 | 5.48 | 5.53 | 5.53 | -0.25 (-4.33%) | 21,073,578 |
| 15 May 2020 | CNY | 5.65 | 6.18 | 5.62 | 5.78 | 5.78 | +0.16 (+2.85%) | 36,199,234 |
| 14 May 2020 | CNY | 5.15 | 5.62 | 5.09 | 5.62 | 5.62 | +0.51 (+9.98%) | 14,247,470 |
| 13 May 2020 | CNY | 5.1 | 5.13 | 5.07 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,848,460 |
| 12 May 2020 | CNY | 5.23 | 5.23 | 5.06 | 5.12 | 5.12 | -0.12 (-2.29%) | 5,356,776 |
| 11 May 2020 | CNY | 5.3 | 5.35 | 5.18 | 5.24 | 5.24 | -0.05 (-0.95%) | 4,936,684 |
| 8 May 2020 | CNY | 5.26 | 5.31 | 5.21 | 5.29 | 5.29 | +0.02 (+0.38%) | 5,959,663 |
| 7 May 2020 | CNY | 5.25 | 5.35 | 5.24 | 5.27 | 5.27 | -0.04 (-0.75%) | 5,743,804 |
| 6 May 2020 | CNY | 5.13 | 5.33 | 5.1 | 5.31 | 5.31 | +0.13 (+2.51%) | 8,157,975 |
| 30 Apr 2020 | CNY | 5.15 | 5.23 | 5.05 | 5.18 | 5.18 | +0.1 (+1.97%) | 6,999,467 |
| 29 Apr 2020 | CNY | 5.08 | 5.24 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 8,401,773 |
| 28 Apr 2020 | CNY | 4.95 | 5.22 | 4.86 | 5.15 | 5.15 | +0.15 (+3%) | 10,934,146 |
| 27 Apr 2020 | CNY | 5.14 | 5.15 | 4.9 | 5 | 5 | -0.13 (-2.53%) | 6,233,900 |
| 24 Apr 2020 | CNY | 5.26 | 5.33 | 5.08 | 5.13 | 5.13 | -0.13 (-2.47%) | 8,160,002 |
| 23 Apr 2020 | CNY | 5.16 | 5.4 | 5.15 | 5.26 | 5.26 | +0.05 (+0.96%) | 12,897,659 |
| 22 Apr 2020 | CNY | 5.04 | 5.21 | 5 | 5.21 | 5.21 | +0.13 (+2.56%) | 7,921,643 |
| 21 Apr 2020 | CNY | 5.2 | 5.2 | 5.03 | 5.08 | 5.08 | -0.15 (-2.87%) | 8,966,695 |
