| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 5.99 | 6.1 | 5.99 | 6.1 | 6.1 | +0.12 (+2.01%) | 4,855,628 |
| 25 May 2020 | CNY | 6.01 | 6.03 | 5.94 | 5.98 | 5.98 | -0.05 (-0.83%) | 4,610,808 |
| 22 May 2020 | CNY | 6.05 | 6.12 | 5.98 | 6.03 | 6.03 | -0.02 (-0.33%) | 5,470,800 |
| 21 May 2020 | CNY | 6.13 | 6.16 | 6.03 | 6.05 | 6.05 | -0.05 (-0.82%) | 6,468,100 |
| 20 May 2020 | CNY | 6.2 | 6.23 | 6.08 | 6.1 | 6.1 | -0.14 (-2.24%) | 8,920,600 |
| 19 May 2020 | CNY | 6.32 | 6.32 | 6.19 | 6.24 | 6.24 | +0.02 (+0.32%) | 8,540,527 |
| 18 May 2020 | CNY | 6.25 | 6.25 | 6.14 | 6.22 | 6.22 | -0.06 (-0.96%) | 9,833,300 |
| 15 May 2020 | CNY | 6.28 | 6.34 | 6.24 | 6.28 | 6.28 | +0.01 (+0.16%) | 7,869,912 |
| 14 May 2020 | CNY | 6.28 | 6.41 | 6.25 | 6.27 | 6.27 | -0.03 (-0.48%) | 10,651,632 |
| 13 May 2020 | CNY | 6.23 | 6.31 | 6.17 | 6.3 | 6.3 | +0.05 (+0.80%) | 5,579,900 |
| 12 May 2020 | CNY | 6.28 | 6.32 | 6.14 | 6.25 | 6.25 | -0.05 (-0.79%) | 8,344,215 |
| 11 May 2020 | CNY | 6.44 | 6.49 | 6.27 | 6.3 | 6.3 | -0.07 (-1.10%) | 9,065,000 |
| 8 May 2020 | CNY | 6.34 | 6.46 | 6.34 | 6.37 | 6.37 | +0.08 (+1.27%) | 10,554,420 |
| 7 May 2020 | CNY | 6.38 | 6.46 | 6.28 | 6.29 | 6.29 | -0.05 (-0.79%) | 9,438,900 |
| 6 May 2020 | CNY | 6.13 | 6.35 | 6.12 | 6.34 | 6.34 | +0.11 (+1.77%) | 10,325,962 |
| 30 Apr 2020 | CNY | 6.1 | 6.27 | 6.07 | 6.23 | 6.23 | +0.18 (+2.98%) | 11,245,962 |
| 29 Apr 2020 | CNY | 6.06 | 6.18 | 6.01 | 6.05 | 6.05 | -0.08 (-1.31%) | 10,435,200 |
| 28 Apr 2020 | CNY | 6.38 | 6.42 | 5.9 | 6.13 | 6.13 | -0.29 (-4.52%) | 20,844,005 |
| 27 Apr 2020 | CNY | 6.6 | 6.64 | 6.37 | 6.42 | 6.42 | -0.17 (-2.58%) | 13,462,800 |
| 24 Apr 2020 | CNY | 6.75 | 6.86 | 6.56 | 6.59 | 6.59 | -0.15 (-2.23%) | 18,622,762 |
| 23 Apr 2020 | CNY | 6.98 | 6.98 | 6.73 | 6.74 | 6.74 | -0.27 (-3.85%) | 22,007,511 |
| 22 Apr 2020 | CNY | 6.94 | 7.03 | 6.86 | 7.01 | 7.01 | +0.01 (+0.14%) | 19,969,796 |
| 21 Apr 2020 | CNY | 6.94 | 7.09 | 6.85 | 7 | 7 | -0.03 (-0.43%) | 26,002,466 |
| 20 Apr 2020 | CNY | 6.72 | 7.22 | 6.68 | 7.03 | 7.03 | +0.34 (+5.08%) | 34,686,604 |
| 17 Apr 2020 | CNY | 6.71 | 6.92 | 6.67 | 6.69 | 6.69 | -0.01 (-0.15%) | 24,802,800 |
| 16 Apr 2020 | CNY | 6.59 | 6.76 | 6.55 | 6.7 | 6.7 | +0.05 (+0.75%) | 24,943,130 |
| 15 Apr 2020 | CNY | 6.85 | 6.93 | 6.65 | 6.65 | 6.65 | -0.3 (-4.32%) | 32,177,814 |
| 14 Apr 2020 | CNY | 6.8 | 7.04 | 6.73 | 6.95 | 6.95 | +0.19 (+2.81%) | 39,586,030 |
| 13 Apr 2020 | CNY | 6.9 | 7.06 | 6.76 | 6.76 | 6.76 | -0.75 (-9.99%) | 51,794,431 |
| 10 Apr 2020 | CNY | 8.34 | 8.34 | 7.51 | 7.51 | 7.51 | -0.83 (-9.95%) | 88,925,773 |
