| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.01 | 7.04 | 6.94 | 6.95 | 6.95 | -0.02 (-0.29%) | 38,871,118 |
| 3 Jun 2020 | CNY | 7.07 | 7.08 | 6.95 | 6.97 | 6.97 | -0.07 (-0.99%) | 54,253,645 |
| 2 Jun 2020 | CNY | 7.04 | 7.1 | 7.01 | 7.04 | 7.04 | -0.02 (-0.28%) | 63,535,183 |
| 1 Jun 2020 | CNY | 6.99 | 7.1 | 6.94 | 7.06 | 7.06 | +0.23 (+3.37%) | 111,145,759 |
| 29 May 2020 | CNY | 6.81 | 6.86 | 6.79 | 6.83 | 6.83 | -0.04 (-0.58%) | 22,865,950 |
| 28 May 2020 | CNY | 6.79 | 6.96 | 6.79 | 6.87 | 6.87 | +0.08 (+1.18%) | 46,458,280 |
| 27 May 2020 | CNY | 6.86 | 6.86 | 6.77 | 6.79 | 6.79 | -0.08 (-1.16%) | 23,704,444 |
| 26 May 2020 | CNY | 6.82 | 6.87 | 6.81 | 6.87 | 6.87 | +0.08 (+1.18%) | 25,756,113 |
| 25 May 2020 | CNY | 6.82 | 6.86 | 6.76 | 6.79 | 6.79 | -0.04 (-0.59%) | 24,638,225 |
| 22 May 2020 | CNY | 6.97 | 7.02 | 6.81 | 6.83 | 6.83 | -0.15 (-2.15%) | 40,345,541 |
| 21 May 2020 | CNY | 7.07 | 7.09 | 6.96 | 6.98 | 6.98 | -0.07 (-0.99%) | 32,609,460 |
| 20 May 2020 | CNY | 7.08 | 7.12 | 7.03 | 7.05 | 7.05 | -0.05 (-0.70%) | 38,166,620 |
| 19 May 2020 | CNY | 7.14 | 7.17 | 7.08 | 7.1 | 7.1 | +0.02 (+0.28%) | 41,214,990 |
| 18 May 2020 | CNY | 7.08 | 7.15 | 7.03 | 7.08 | 7.08 | -0.06 (-0.84%) | 58,760,053 |
| 15 May 2020 | CNY | 7.07 | 7.25 | 7.06 | 7.14 | 7.14 | +0.18 (+2.59%) | 102,485,681 |
| 14 May 2020 | CNY | 7.04 | 7.05 | 6.94 | 6.96 | 6.96 | -0.12 (-1.69%) | 39,911,796 |
| 13 May 2020 | CNY | 7.04 | 7.11 | 7.01 | 7.08 | 7.08 | 0.0 (0.0%) | 33,948,565 |
| 12 May 2020 | CNY | 7.11 | 7.13 | 7 | 7.08 | 7.08 | +0.01 (+0.14%) | 35,795,617 |
| 11 May 2020 | CNY | 7.14 | 7.18 | 7.01 | 7.07 | 7.07 | -0.07 (-0.98%) | 57,171,870 |
| 8 May 2020 | CNY | 7.05 | 7.23 | 7.02 | 7.14 | 7.14 | +0.14 (+2.00%) | 86,857,113 |
| 7 May 2020 | CNY | 6.98 | 7.09 | 6.96 | 7 | 7 | +0.02 (+0.29%) | 59,231,191 |
| 6 May 2020 | CNY | 6.86 | 6.99 | 6.83 | 6.98 | 6.98 | +0.02 (+0.29%) | 57,399,148 |
| 30 Apr 2020 | CNY | 6.85 | 6.99 | 6.84 | 6.96 | 6.96 | +0.16 (+2.35%) | 52,108,098 |
| 29 Apr 2020 | CNY | 6.82 | 6.9 | 6.79 | 6.8 | 6.8 | -0.07 (-1.02%) | 32,107,719 |
| 28 Apr 2020 | CNY | 6.9 | 7.02 | 6.72 | 6.87 | 6.87 | +0.06 (+0.88%) | 65,624,222 |
| 27 Apr 2020 | CNY | 6.86 | 6.92 | 6.8 | 6.81 | 6.81 | -0.03 (-0.44%) | 34,265,574 |
| 24 Apr 2020 | CNY | 7.01 | 7.04 | 6.8 | 6.84 | 6.84 | -0.18 (-2.56%) | 53,786,429 |
| 23 Apr 2020 | CNY | 7.1 | 7.11 | 7.01 | 7.02 | 7.02 | -0.08 (-1.13%) | 33,834,145 |
| 22 Apr 2020 | CNY | 7.02 | 7.13 | 7.01 | 7.1 | 7.1 | +0.03 (+0.42%) | 37,239,807 |
| 21 Apr 2020 | CNY | 7.18 | 7.19 | 7.01 | 7.07 | 7.07 | -0.13 (-1.81%) | 50,215,910 |
