| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.69 | 6.74 | 6.64 | 6.64 | 6.64 | -0.01 (-0.15%) | 2,099,092 |
| 2 Jun 2020 | CNY | 6.58 | 6.68 | 6.57 | 6.65 | 6.65 | +0.09 (+1.37%) | 1,761,520 |
| 1 Jun 2020 | CNY | 6.47 | 6.62 | 6.47 | 6.56 | 6.56 | +0.11 (+1.71%) | 1,959,640 |
| 29 May 2020 | CNY | 6.38 | 6.49 | 6.38 | 6.45 | 6.45 | +0.04 (+0.62%) | 1,147,783 |
| 28 May 2020 | CNY | 6.58 | 6.61 | 6.33 | 6.41 | 6.41 | -0.13 (-1.99%) | 1,666,087 |
| 27 May 2020 | CNY | 6.45 | 6.54 | 6.44 | 6.54 | 6.54 | +0.09 (+1.40%) | 2,206,931 |
| 26 May 2020 | CNY | 6.26 | 6.45 | 6.24 | 6.45 | 6.45 | +0.19 (+3.04%) | 2,208,147 |
| 25 May 2020 | CNY | 6.32 | 6.37 | 6.22 | 6.26 | 6.26 | -0.07 (-1.11%) | 1,181,997 |
| 22 May 2020 | CNY | 6.42 | 6.43 | 6.25 | 6.33 | 6.33 | -0.07 (-1.09%) | 1,779,900 |
| 21 May 2020 | CNY | 6.35 | 6.5 | 6.33 | 6.4 | 6.4 | +0.04 (+0.63%) | 2,505,540 |
| 20 May 2020 | CNY | 6.41 | 6.45 | 6.29 | 6.36 | 6.36 | -0.07 (-1.09%) | 2,209,252 |
| 19 May 2020 | CNY | 6.44 | 6.46 | 6.34 | 6.43 | 6.43 | +0.02 (+0.31%) | 2,009,361 |
| 18 May 2020 | CNY | 6.59 | 6.59 | 6.41 | 6.41 | 6.41 | -0.18 (-2.73%) | 2,609,069 |
| 15 May 2020 | CNY | 6.56 | 6.78 | 6.52 | 6.59 | 6.59 | +0.05 (+0.76%) | 2,113,583 |
| 14 May 2020 | CNY | 6.65 | 6.65 | 6.53 | 6.54 | 6.54 | -0.14 (-2.10%) | 2,057,601 |
| 13 May 2020 | CNY | 6.68 | 6.69 | 6.58 | 6.68 | 6.68 | 0.0 (0.0%) | 1,827,853 |
| 12 May 2020 | CNY | 6.68 | 6.78 | 6.6 | 6.68 | 6.68 | -0.01 (-0.15%) | 1,925,932 |
| 11 May 2020 | CNY | 6.77 | 6.85 | 6.59 | 6.69 | 6.69 | -0.06 (-0.89%) | 2,771,293 |
| 8 May 2020 | CNY | 6.75 | 6.85 | 6.73 | 6.75 | 6.75 | +0.01 (+0.15%) | 2,519,708 |
| 7 May 2020 | CNY | 6.89 | 6.93 | 6.73 | 6.74 | 6.74 | -0.14 (-2.03%) | 2,371,633 |
| 6 May 2020 | CNY | 6.75 | 6.95 | 6.7 | 6.88 | 6.88 | +0.16 (+2.38%) | 1,846,863 |
| 30 Apr 2020 | CNY | 6.63 | 6.77 | 6.56 | 6.72 | 6.72 | +0.11 (+1.66%) | 1,494,264 |
| 29 Apr 2020 | CNY | 6.71 | 6.85 | 6.6 | 6.61 | 6.61 | -0.1 (-1.49%) | 1,580,488 |
| 28 Apr 2020 | CNY | 7.13 | 7.13 | 6.51 | 6.71 | 6.71 | -0.39 (-5.49%) | 3,275,000 |
| 27 Apr 2020 | CNY | 7.25 | 7.26 | 7.08 | 7.1 | 7.1 | -0.1 (-1.39%) | 1,789,233 |
| 24 Apr 2020 | CNY | 7.54 | 7.54 | 7.18 | 7.2 | 7.2 | -0.36 (-4.76%) | 4,472,018 |
| 23 Apr 2020 | CNY | 7.6 | 7.71 | 7.54 | 7.56 | 7.56 | -0.08 (-1.05%) | 2,349,389 |
| 22 Apr 2020 | CNY | 7.53 | 7.68 | 7.48 | 7.64 | 7.64 | +0.02 (+0.26%) | 2,950,445 |
| 21 Apr 2020 | CNY | 7.6 | 7.75 | 7.55 | 7.62 | 7.62 | -0.03 (-0.39%) | 2,618,407 |
| 20 Apr 2020 | CNY | 7.62 | 7.75 | 7.61 | 7.65 | 7.65 | -0.02 (-0.26%) | 3,342,076 |
