| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.72 | 5.77 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 4,942,495 |
| 3 Jun 2020 | CNY | 5.74 | 5.76 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 5,251,120 |
| 2 Jun 2020 | CNY | 5.61 | 5.81 | 5.58 | 5.73 | 5.73 | +0.13 (+2.32%) | 10,108,628 |
| 1 Jun 2020 | CNY | 5.48 | 5.63 | 5.48 | 5.6 | 5.6 | +0.12 (+2.19%) | 6,235,471 |
| 29 May 2020 | CNY | 5.47 | 5.5 | 5.44 | 5.48 | 5.48 | +0.04 (+0.74%) | 3,546,193 |
| 28 May 2020 | CNY | 5.6 | 5.6 | 5.4 | 5.44 | 5.44 | -0.28 (-4.90%) | 7,049,300 |
| 27 May 2020 | CNY | 5.78 | 5.78 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 4,056,380 |
| 26 May 2020 | CNY | 5.7 | 5.8 | 5.7 | 5.77 | 5.77 | +0.09 (+1.58%) | 4,811,126 |
| 25 May 2020 | CNY | 5.71 | 5.75 | 5.65 | 5.68 | 5.68 | +0.02 (+0.35%) | 4,711,212 |
| 22 May 2020 | CNY | 5.81 | 5.84 | 5.66 | 5.66 | 5.66 | -0.13 (-2.25%) | 6,163,497 |
| 21 May 2020 | CNY | 5.83 | 5.85 | 5.76 | 5.79 | 5.79 | -0.04 (-0.69%) | 4,858,012 |
| 20 May 2020 | CNY | 5.9 | 5.91 | 5.77 | 5.83 | 5.83 | -0.07 (-1.19%) | 7,688,664 |
| 19 May 2020 | CNY | 5.97 | 5.98 | 5.86 | 5.9 | 5.9 | 0.0 (0.0%) | 7,510,492 |
| 18 May 2020 | CNY | 5.98 | 6.01 | 5.84 | 5.9 | 5.9 | -0.08 (-1.34%) | 9,541,277 |
| 15 May 2020 | CNY | 6.09 | 6.13 | 5.95 | 5.98 | 5.98 | -0.11 (-1.81%) | 14,604,558 |
| 14 May 2020 | CNY | 5.82 | 6.25 | 5.79 | 6.09 | 6.09 | +0.24 (+4.10%) | 28,175,097 |
| 13 May 2020 | CNY | 5.92 | 5.94 | 5.78 | 5.85 | 5.85 | -0.23 (-3.78%) | 20,981,073 |
| 12 May 2020 | CNY | 6.07 | 6.29 | 5.93 | 6.08 | 6.08 | +0.37 (+6.48%) | 40,687,582 |
| 11 May 2020 | CNY | 5.69 | 5.72 | 5.63 | 5.71 | 5.71 | +0.05 (+0.88%) | 5,912,725 |
| 8 May 2020 | CNY | 5.68 | 5.71 | 5.64 | 5.66 | 5.66 | +0.04 (+0.71%) | 4,921,397 |
| 7 May 2020 | CNY | 5.66 | 5.7 | 5.61 | 5.62 | 5.62 | -0.06 (-1.06%) | 4,690,089 |
| 6 May 2020 | CNY | 5.56 | 5.69 | 5.53 | 5.68 | 5.68 | +0.11 (+1.97%) | 4,999,897 |
| 30 Apr 2020 | CNY | 5.47 | 5.59 | 5.47 | 5.57 | 5.57 | +0.12 (+2.20%) | 3,672,201 |
| 29 Apr 2020 | CNY | 5.4 | 5.49 | 5.38 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,486,733 |
| 28 Apr 2020 | CNY | 5.65 | 5.68 | 5.39 | 5.44 | 5.44 | -0.19 (-3.37%) | 6,656,821 |
| 27 Apr 2020 | CNY | 5.65 | 5.72 | 5.63 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,808,472 |
| 24 Apr 2020 | CNY | 5.7 | 5.72 | 5.63 | 5.68 | 5.68 | -0.04 (-0.70%) | 5,024,566 |
| 23 Apr 2020 | CNY | 5.72 | 5.76 | 5.67 | 5.72 | 5.72 | 0.0 (0.0%) | 4,774,202 |
| 22 Apr 2020 | CNY | 5.65 | 5.73 | 5.63 | 5.72 | 5.72 | +0.02 (+0.35%) | 4,500,301 |
| 21 Apr 2020 | CNY | 5.67 | 5.72 | 5.66 | 5.7 | 5.7 | -0.03 (-0.52%) | 2,908,975 |
