| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 5.96 | 6.2 | 5.9 | 6.05 | 6.05 | +0.05 (+0.83%) | 40,879,311 |
| 26 May 2020 | CNY | 6.03 | 6.06 | 5.82 | 6 | 6 | +0.01 (+0.17%) | 35,868,976 |
| 25 May 2020 | CNY | 5.74 | 6.01 | 5.67 | 5.99 | 5.99 | +0.23 (+3.99%) | 33,595,456 |
| 22 May 2020 | CNY | 5.91 | 5.96 | 5.71 | 5.76 | 5.76 | -0.13 (-2.21%) | 23,828,277 |
| 21 May 2020 | CNY | 6.04 | 6.05 | 5.82 | 5.89 | 5.89 | -0.21 (-3.44%) | 34,041,179 |
| 20 May 2020 | CNY | 6.5 | 6.57 | 6.01 | 6.1 | 6.1 | -0.54 (-8.13%) | 71,652,687 |
| 19 May 2020 | CNY | 6.72 | 6.83 | 6.57 | 6.64 | 6.64 | -0.11 (-1.63%) | 48,283,993 |
| 18 May 2020 | CNY | 6.37 | 6.89 | 6.26 | 6.75 | 6.75 | +0.38 (+5.97%) | 58,707,938 |
| 15 May 2020 | CNY | 6.57 | 6.61 | 6.33 | 6.37 | 6.37 | -0.13 (-2%) | 26,747,992 |
| 14 May 2020 | CNY | 6.39 | 6.65 | 6.28 | 6.5 | 6.5 | +0.05 (+0.78%) | 35,400,428 |
| 13 May 2020 | CNY | 6.36 | 6.54 | 6.28 | 6.45 | 6.45 | +0.13 (+2.06%) | 27,622,329 |
| 12 May 2020 | CNY | 6.39 | 6.49 | 6.24 | 6.32 | 6.32 | -0.05 (-0.78%) | 20,152,711 |
| 11 May 2020 | CNY | 6.46 | 6.48 | 6.23 | 6.37 | 6.37 | -0.03 (-0.47%) | 21,557,789 |
| 8 May 2020 | CNY | 6.3 | 6.5 | 6.22 | 6.4 | 6.4 | +0.14 (+2.24%) | 27,119,222 |
| 7 May 2020 | CNY | 6.17 | 6.34 | 6.11 | 6.26 | 6.26 | +0.1 (+1.62%) | 24,708,112 |
| 6 May 2020 | CNY | 5.84 | 6.19 | 5.81 | 6.16 | 6.16 | +0.33 (+5.66%) | 29,217,009 |
| 30 Apr 2020 | CNY | 5.76 | 5.92 | 5.75 | 5.83 | 5.83 | +0.06 (+1.04%) | 25,449,878 |
| 29 Apr 2020 | CNY | 6.11 | 6.15 | 5.76 | 5.77 | 5.77 | -0.39 (-6.33%) | 42,538,093 |
| 28 Apr 2020 | CNY | 6.37 | 6.41 | 5.88 | 6.16 | 6.16 | -0.21 (-3.30%) | 40,353,602 |
| 27 Apr 2020 | CNY | 6.31 | 6.43 | 6.2 | 6.37 | 6.37 | +0.11 (+1.76%) | 26,671,268 |
| 24 Apr 2020 | CNY | 6.3 | 6.47 | 6.21 | 6.26 | 6.26 | -0.1 (-1.57%) | 26,272,685 |
| 23 Apr 2020 | CNY | 6.35 | 6.54 | 6.25 | 6.36 | 6.36 | +0.02 (+0.32%) | 37,783,045 |
| 22 Apr 2020 | CNY | 6.23 | 6.45 | 6.1 | 6.34 | 6.34 | +0.1 (+1.60%) | 40,066,850 |
| 21 Apr 2020 | CNY | 6.2 | 6.3 | 6.01 | 6.24 | 6.24 | +0.1 (+1.63%) | 50,782,911 |
| 20 Apr 2020 | CNY | 5.7 | 6.14 | 5.67 | 6.14 | 6.14 | +0.57 (+10.23%) | 29,111,909 |
| 17 Apr 2020 | CNY | 5.77 | 5.77 | 5.54 | 5.57 | 5.57 | -0.18 (-3.13%) | 18,545,309 |
| 16 Apr 2020 | CNY | 5.8 | 5.8 | 5.6 | 5.75 | 5.75 | -0.02 (-0.35%) | 13,669,147 |
| 15 Apr 2020 | CNY | 5.92 | 5.95 | 5.75 | 5.77 | 5.77 | -0.17 (-2.86%) | 15,330,838 |
| 14 Apr 2020 | CNY | 5.81 | 5.96 | 5.76 | 5.94 | 5.94 | +0.18 (+3.12%) | 19,913,410 |
| 13 Apr 2020 | CNY | 5.83 | 5.91 | 5.73 | 5.76 | 5.76 | -0.17 (-2.87%) | 14,138,294 |
