| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 6.3667 | 6.4533 | 6.2933 | 6.3533 | 6.3533 | -0.047 (-0.73%) | 3,087,786 |
| 27 May 2020 | CNY | 6.3533 | 6.4333 | 6.3467 | 6.4 | 6.4 | +0.033 (+0.52%) | 3,724,420 |
| 26 May 2020 | CNY | 6.3 | 6.3667 | 6.3 | 6.3667 | 6.3667 | +0.08 (+1.27%) | 2,945,991 |
| 25 May 2020 | CNY | 6.28 | 6.32 | 6.22 | 6.2867 | 6.2867 | +0.04 (+0.64%) | 2,580,021 |
| 22 May 2020 | CNY | 6.36 | 6.3867 | 6.1667 | 6.2467 | 6.2467 | -0.12 (-1.88%) | 4,277,100 |
| 21 May 2020 | CNY | 6.4133 | 6.42 | 6.3533 | 6.3667 | 6.3667 | +0.033 (+0.53%) | 3,934,350 |
| 20 May 2020 | CNY | 6.4067 | 6.4467 | 6.32 | 6.3333 | 6.3333 | -0.08 (-1.25%) | 4,317,231 |
| 19 May 2020 | CNY | 6.46 | 6.4667 | 6.3867 | 6.4133 | 6.4133 | -0.02 (-0.31%) | 6,086,700 |
| 18 May 2020 | CNY | 6.3667 | 6.4867 | 6.3133 | 6.4333 | 6.4333 | +0.073 (+1.15%) | 7,945,317 |
| 15 May 2020 | CNY | 6.3733 | 6.4067 | 6.3133 | 6.36 | 6.36 | -0.007 (-0.11%) | 4,225,284 |
| 14 May 2020 | CNY | 6.3867 | 6.4467 | 6.3 | 6.3667 | 6.3667 | -0.053 (-0.83%) | 5,908,617 |
| 13 May 2020 | CNY | 6.3867 | 6.4467 | 6.3667 | 6.42 | 6.42 | -0.007 (-0.10%) | 4,280,311 |
| 12 May 2020 | CNY | 6.4333 | 6.5 | 6.3667 | 6.4267 | 6.4267 | -0.007 (-0.10%) | 4,391,409 |
| 11 May 2020 | CNY | 6.52 | 6.54 | 6.3333 | 6.4333 | 6.4333 | -0.073 (-1.13%) | 5,950,641 |
| 8 May 2020 | CNY | 6.46 | 6.5467 | 6.46 | 6.5067 | 6.5067 | +0.053 (+0.83%) | 3,796,437 |
| 7 May 2020 | CNY | 6.4933 | 6.5 | 6.42 | 6.4533 | 6.4533 | -0.047 (-0.72%) | 3,482,254 |
| 6 May 2020 | CNY | 6.4 | 6.5067 | 6.36 | 6.5 | 6.5 | +0.067 (+1.04%) | 4,247,377 |
| 30 Apr 2020 | CNY | 6.3067 | 6.4467 | 6.3067 | 6.4333 | 6.4333 | +0.16 (+2.55%) | 4,358,577 |
| 29 Apr 2020 | CNY | 6.3067 | 6.38 | 6.24 | 6.2733 | 6.2733 | -0.027 (-0.42%) | 3,196,980 |
| 28 Apr 2020 | CNY | 6.64 | 6.7133 | 6.1267 | 6.3 | 6.3 | -0.347 (-5.22%) | 7,739,746 |
| 27 Apr 2020 | CNY | 6.72 | 6.7533 | 6.64 | 6.6467 | 6.6467 | -0.113 (-1.68%) | 6,269,682 |
| 24 Apr 2020 | CNY | 6.8667 | 6.9133 | 6.7133 | 6.76 | 6.76 | -0.153 (-2.22%) | 7,411,122 |
| 23 Apr 2020 | CNY | 6.8667 | 7.02 | 6.7933 | 6.9133 | 6.9133 | +0.08 (+1.17%) | 10,660,476 |
| 22 Apr 2020 | CNY | 6.72 | 6.8333 | 6.6733 | 6.8333 | 6.8333 | +0.053 (+0.79%) | 5,751,631 |
| 21 Apr 2020 | CNY | 6.7067 | 6.7867 | 6.6867 | 6.78 | 6.78 | +0.04 (+0.59%) | 6,818,427 |
| 20 Apr 2020 | CNY | 6.68 | 6.7467 | 6.6467 | 6.74 | 6.74 | +0.073 (+1.10%) | 5,747,443 |
| 17 Apr 2020 | CNY | 6.7067 | 6.7533 | 6.66 | 6.6667 | 6.6667 | -0.033 (-0.50%) | 6,636,555 |
| 16 Apr 2020 | CNY | 6.6667 | 6.7667 | 6.64 | 6.7 | 6.7 | +0.013 (+0.20%) | 5,716,407 |
| 15 Apr 2020 | CNY | 6.7467 | 6.7733 | 6.6867 | 6.6867 | 6.6867 | -0.06 (-0.89%) | 7,314,177 |
| 14 Apr 2020 | CNY | 6.7067 | 6.7467 | 6.6667 | 6.7467 | 6.7467 | +0.053 (+0.80%) | 5,484,558 |
