| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 5.74 | 6.07 | 5.74 | 6.06 | 6.06 | +0.31 (+5.39%) | 21,610,195 |
| 29 May 2020 | CNY | 5.68 | 5.85 | 5.67 | 5.75 | 5.75 | -0.02 (-0.35%) | 10,359,059 |
| 28 May 2020 | CNY | 5.9 | 5.93 | 5.66 | 5.77 | 5.77 | -0.12 (-2.04%) | 14,576,756 |
| 27 May 2020 | CNY | 6.09 | 6.09 | 5.87 | 5.89 | 5.89 | -0.18 (-2.97%) | 12,991,365 |
| 26 May 2020 | CNY | 5.98 | 6.07 | 5.98 | 6.07 | 6.07 | +0.12 (+2.02%) | 10,158,687 |
| 25 May 2020 | CNY | 5.92 | 6.03 | 5.88 | 5.95 | 5.95 | -0.01 (-0.17%) | 8,244,720 |
| 22 May 2020 | CNY | 6.07 | 6.08 | 5.91 | 5.96 | 5.96 | -0.09 (-1.49%) | 12,221,316 |
| 21 May 2020 | CNY | 6.18 | 6.22 | 6.02 | 6.05 | 6.05 | -0.13 (-2.10%) | 14,233,610 |
| 20 May 2020 | CNY | 6.24 | 6.25 | 6.15 | 6.18 | 6.18 | -0.09 (-1.44%) | 12,884,150 |
| 19 May 2020 | CNY | 6.25 | 6.28 | 6.15 | 6.27 | 6.27 | +0.13 (+2.12%) | 15,693,985 |
| 18 May 2020 | CNY | 6.45 | 6.47 | 6.1 | 6.14 | 6.14 | -0.35 (-5.39%) | 34,725,678 |
| 15 May 2020 | CNY | 6.48 | 6.55 | 6.41 | 6.49 | 6.49 | +0.04 (+0.62%) | 22,340,927 |
| 14 May 2020 | CNY | 6.47 | 6.59 | 6.4 | 6.45 | 6.45 | -0.08 (-1.23%) | 25,704,960 |
| 13 May 2020 | CNY | 6.39 | 6.7 | 6.35 | 6.53 | 6.53 | +0.11 (+1.71%) | 40,301,866 |
| 12 May 2020 | CNY | 6.44 | 6.47 | 6.28 | 6.42 | 6.42 | -0.08 (-1.23%) | 19,445,895 |
| 11 May 2020 | CNY | 6.42 | 6.55 | 6.42 | 6.5 | 6.5 | +0.03 (+0.46%) | 28,333,043 |
| 8 May 2020 | CNY | 6.44 | 6.53 | 6.39 | 6.47 | 6.47 | +0.07 (+1.09%) | 23,404,919 |
| 7 May 2020 | CNY | 6.53 | 6.61 | 6.35 | 6.4 | 6.4 | -0.05 (-0.78%) | 25,076,870 |
| 6 May 2020 | CNY | 6.26 | 6.51 | 6.25 | 6.45 | 6.45 | +0.11 (+1.74%) | 27,404,100 |
| 30 Apr 2020 | CNY | 6.15 | 6.44 | 6.13 | 6.34 | 6.34 | +0.25 (+4.11%) | 29,638,579 |
| 29 Apr 2020 | CNY | 6.08 | 6.16 | 5.99 | 6.09 | 6.09 | +0.07 (+1.16%) | 20,093,150 |
| 28 Apr 2020 | CNY | 6.12 | 6.21 | 5.81 | 6.02 | 6.02 | -0.1 (-1.63%) | 18,942,830 |
| 27 Apr 2020 | CNY | 6 | 6.21 | 5.88 | 6.12 | 6.12 | +0.07 (+1.16%) | 17,819,440 |
| 24 Apr 2020 | CNY | 6.26 | 6.29 | 5.99 | 6.05 | 6.05 | -0.2 (-3.20%) | 21,470,339 |
| 23 Apr 2020 | CNY | 6.4 | 6.43 | 6.2 | 6.25 | 6.25 | -0.15 (-2.34%) | 15,977,900 |
| 22 Apr 2020 | CNY | 6.17 | 6.42 | 6.16 | 6.4 | 6.4 | +0.15 (+2.40%) | 18,649,469 |
| 21 Apr 2020 | CNY | 6.35 | 6.35 | 6.17 | 6.25 | 6.25 | -0.16 (-2.50%) | 19,698,503 |
| 20 Apr 2020 | CNY | 6.47 | 6.53 | 6.33 | 6.41 | 6.41 | -0.05 (-0.77%) | 20,156,806 |
| 17 Apr 2020 | CNY | 6.5 | 6.7 | 6.44 | 6.46 | 6.46 | +0.02 (+0.31%) | 24,852,857 |
| 16 Apr 2020 | CNY | 6.41 | 6.51 | 6.32 | 6.44 | 6.44 | -0.07 (-1.08%) | 20,457,956 |
