| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.21 | 6.48 | 6.13 | 6.26 | 6.26 | +0.05 (+0.81%) | 53,961,548 |
| 3 Jun 2020 | CNY | 6.3 | 6.63 | 6.2 | 6.21 | 6.21 | -0.17 (-2.66%) | 84,126,559 |
| 2 Jun 2020 | CNY | 6.13 | 6.53 | 6.07 | 6.38 | 6.38 | +0.21 (+3.40%) | 95,642,793 |
| 1 Jun 2020 | CNY | 6.07 | 6.21 | 5.83 | 6.17 | 6.17 | +0.15 (+2.49%) | 77,762,167 |
| 29 May 2020 | CNY | 6.17 | 6.55 | 5.99 | 6.02 | 6.02 | -0.31 (-4.90%) | 100,111,690 |
| 28 May 2020 | CNY | 5.92 | 6.65 | 5.88 | 6.33 | 6.33 | +0.21 (+3.43%) | 127,418,854 |
| 27 May 2020 | CNY | 6.4 | 6.68 | 6.07 | 6.12 | 6.12 | +0.05 (+0.82%) | 157,434,512 |
| 26 May 2020 | CNY | 5.33 | 6.07 | 5.3 | 6.07 | 6.07 | +0.56 (+10.16%) | 47,075,225 |
| 25 May 2020 | CNY | 5.18 | 5.61 | 5.13 | 5.51 | 5.51 | +0.41 (+8.04%) | 71,638,661 |
| 22 May 2020 | CNY | 4.88 | 5.31 | 4.87 | 5.1 | 5.1 | +0.26 (+5.37%) | 47,225,375 |
| 21 May 2020 | CNY | 5.03 | 5.05 | 4.81 | 4.84 | 4.84 | -0.19 (-3.78%) | 19,789,504 |
| 20 May 2020 | CNY | 5 | 5.16 | 4.92 | 5.03 | 5.03 | +0.04 (+0.80%) | 24,896,005 |
| 19 May 2020 | CNY | 4.9 | 5.03 | 4.83 | 4.99 | 4.99 | +0.1 (+2.04%) | 22,183,269 |
| 18 May 2020 | CNY | 5.1 | 5.18 | 4.8 | 4.89 | 4.89 | -0.22 (-4.31%) | 37,244,618 |
| 15 May 2020 | CNY | 4.9 | 5.28 | 4.84 | 5.11 | 5.11 | +0.24 (+4.93%) | 46,942,858 |
| 14 May 2020 | CNY | 4.77 | 5.04 | 4.75 | 4.87 | 4.87 | +0.08 (+1.67%) | 36,241,853 |
| 13 May 2020 | CNY | 4.84 | 4.92 | 4.78 | 4.79 | 4.79 | -0.06 (-1.24%) | 16,245,991 |
| 12 May 2020 | CNY | 4.87 | 4.9 | 4.73 | 4.85 | 4.85 | -0.02 (-0.41%) | 16,288,612 |
| 11 May 2020 | CNY | 4.96 | 4.96 | 4.82 | 4.87 | 4.87 | -0.05 (-1.02%) | 20,554,276 |
| 8 May 2020 | CNY | 4.9 | 5 | 4.88 | 4.92 | 4.92 | +0.07 (+1.44%) | 17,108,457 |
| 7 May 2020 | CNY | 4.96 | 5.1 | 4.83 | 4.85 | 4.85 | -0.1 (-2.02%) | 24,174,036 |
| 6 May 2020 | CNY | 4.76 | 4.98 | 4.73 | 4.95 | 4.95 | +0.14 (+2.91%) | 27,538,532 |
| 30 Apr 2020 | CNY | 4.67 | 4.88 | 4.61 | 4.81 | 4.81 | +0.21 (+4.57%) | 21,902,337 |
| 29 Apr 2020 | CNY | 4.58 | 4.82 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 22,140,816 |
| 28 Apr 2020 | CNY | 4.81 | 4.92 | 4.4 | 4.65 | 4.65 | -0.25 (-5.10%) | 36,784,106 |
| 27 Apr 2020 | CNY | 5.09 | 5.14 | 4.84 | 4.9 | 4.9 | +0.01 (+0.20%) | 24,077,159 |
| 24 Apr 2020 | CNY | 5.09 | 5.15 | 4.8 | 4.89 | 4.89 | -0.23 (-4.49%) | 31,188,544 |
| 23 Apr 2020 | CNY | 5.24 | 5.27 | 5.12 | 5.12 | 5.12 | -0.12 (-2.29%) | 14,910,563 |
| 22 Apr 2020 | CNY | 5.19 | 5.27 | 5.13 | 5.24 | 5.24 | +0.01 (+0.19%) | 16,245,901 |
| 21 Apr 2020 | CNY | 5.29 | 5.3 | 5.15 | 5.23 | 5.23 | -0.09 (-1.69%) | 18,898,300 |
