| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 5.85 | 5.95 | 5.79 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,744,255 |
| 2 Jun 2020 | CNY | 5.77 | 5.94 | 5.72 | 5.83 | 5.83 | +0.06 (+1.04%) | 3,971,400 |
| 1 Jun 2020 | CNY | 5.7 | 5.84 | 5.66 | 5.77 | 5.77 | +0.09 (+1.58%) | 2,915,250 |
| 29 May 2020 | CNY | 5.53 | 5.81 | 5.52 | 5.68 | 5.68 | +0.16 (+2.90%) | 3,371,745 |
| 28 May 2020 | CNY | 5.55 | 5.57 | 5.42 | 5.52 | 5.52 | -0.03 (-0.54%) | 2,571,687 |
| 27 May 2020 | CNY | 5.63 | 5.76 | 5.5 | 5.55 | 5.55 | -0.13 (-2.29%) | 3,544,141 |
| 26 May 2020 | CNY | 5.66 | 5.69 | 5.62 | 5.68 | 5.68 | +0.05 (+0.89%) | 2,648,055 |
| 25 May 2020 | CNY | 5.69 | 5.76 | 5.58 | 5.63 | 5.63 | -0.08 (-1.40%) | 3,137,900 |
| 22 May 2020 | CNY | 5.82 | 5.9 | 5.61 | 5.71 | 5.71 | -0.26 (-4.36%) | 6,729,360 |
| 21 May 2020 | CNY | 5.6 | 6.16 | 5.6 | 5.97 | 5.97 | +0.37 (+6.61%) | 12,450,362 |
| 20 May 2020 | CNY | 5.63 | 5.7 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 1,844,278 |
| 19 May 2020 | CNY | 5.56 | 5.69 | 5.56 | 5.65 | 5.65 | +0.09 (+1.62%) | 1,942,650 |
| 18 May 2020 | CNY | 5.58 | 5.69 | 5.53 | 5.56 | 5.56 | -0.07 (-1.24%) | 1,871,982 |
| 15 May 2020 | CNY | 5.7 | 5.76 | 5.58 | 5.63 | 5.63 | -0.09 (-1.57%) | 2,598,600 |
| 14 May 2020 | CNY | 5.81 | 5.82 | 5.69 | 5.72 | 5.72 | -0.1 (-1.72%) | 1,833,137 |
| 13 May 2020 | CNY | 5.64 | 5.83 | 5.64 | 5.82 | 5.82 | +0.02 (+0.34%) | 1,803,255 |
| 12 May 2020 | CNY | 5.78 | 5.88 | 5.73 | 5.8 | 5.8 | -0.02 (-0.34%) | 2,292,700 |
| 11 May 2020 | CNY | 5.86 | 5.87 | 5.73 | 5.82 | 5.82 | +0.11 (+1.93%) | 2,710,043 |
| 8 May 2020 | CNY | 5.61 | 5.74 | 5.61 | 5.71 | 5.71 | +0.09 (+1.60%) | 1,989,752 |
| 7 May 2020 | CNY | 5.63 | 5.67 | 5.57 | 5.62 | 5.62 | -0.03 (-0.53%) | 1,820,655 |
| 6 May 2020 | CNY | 5.51 | 5.66 | 5.49 | 5.65 | 5.65 | +0.07 (+1.25%) | 2,477,300 |
| 30 Apr 2020 | CNY | 5.6 | 5.6 | 5.45 | 5.58 | 5.58 | +0.1 (+1.82%) | 2,392,828 |
| 29 Apr 2020 | CNY | 5.44 | 5.64 | 5.38 | 5.48 | 5.48 | +0.06 (+1.11%) | 2,835,128 |
| 28 Apr 2020 | CNY | 5.49 | 5.53 | 5.18 | 5.42 | 5.42 | -0.08 (-1.45%) | 3,575,656 |
| 27 Apr 2020 | CNY | 5.6 | 5.62 | 5.46 | 5.5 | 5.5 | -0.11 (-1.96%) | 2,634,926 |
| 24 Apr 2020 | CNY | 5.69 | 5.78 | 5.55 | 5.61 | 5.61 | -0.11 (-1.92%) | 3,111,006 |
| 23 Apr 2020 | CNY | 5.86 | 5.94 | 5.72 | 5.72 | 5.72 | -0.18 (-3.05%) | 3,361,450 |
| 22 Apr 2020 | CNY | 5.92 | 5.99 | 5.83 | 5.9 | 5.9 | -0.07 (-1.17%) | 2,898,552 |
| 21 Apr 2020 | CNY | 5.91 | 6.06 | 5.86 | 5.97 | 5.97 | -0.04 (-0.67%) | 5,756,200 |
| 20 Apr 2020 | CNY | 5.75 | 6.12 | 5.65 | 6.01 | 6.01 | +0.25 (+4.34%) | 7,515,302 |
