| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2020 | CNY | 5.86 | 5.91 | 5.77 | 5.85 | 5.85 | +0.01 (+0.17%) | 6,806,950 |
| 15 Jun 2020 | CNY | 5.72 | 5.93 | 5.68 | 5.84 | 5.84 | +0.06 (+1.04%) | 10,904,946 |
| 12 Jun 2020 | CNY | 5.64 | 5.95 | 5.59 | 5.78 | 5.78 | +0.09 (+1.58%) | 11,551,816 |
| 11 Jun 2020 | CNY | 5.68 | 5.76 | 5.64 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,948,000 |
| 10 Jun 2020 | CNY | 5.79 | 5.79 | 5.64 | 5.71 | 5.71 | -0.02 (-0.35%) | 4,451,297 |
| 9 Jun 2020 | CNY | 5.71 | 5.82 | 5.68 | 5.73 | 5.73 | +0.04 (+0.70%) | 5,083,369 |
| 8 Jun 2020 | CNY | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 3,556,495 |
| 5 Jun 2020 | CNY | 5.69 | 5.69 | 5.59 | 5.67 | 5.67 | +0.01 (+0.18%) | 3,317,040 |
| 4 Jun 2020 | CNY | 5.74 | 5.74 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 4,231,650 |
| 3 Jun 2020 | CNY | 5.79 | 5.79 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 5,281,250 |
| 2 Jun 2020 | CNY | 5.64 | 5.76 | 5.63 | 5.75 | 5.75 | +0.11 (+1.95%) | 7,237,601 |
| 1 Jun 2020 | CNY | 5.57 | 5.67 | 5.53 | 5.64 | 5.64 | +0.13 (+2.36%) | 6,253,677 |
| 29 May 2020 | CNY | 5.47 | 5.51 | 5.42 | 5.51 | 5.51 | +0.05 (+0.92%) | 3,263,650 |
| 28 May 2020 | CNY | 5.47 | 5.53 | 5.42 | 5.46 | 5.46 | -0.01 (-0.18%) | 4,065,931 |
| 27 May 2020 | CNY | 5.51 | 5.54 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 2,769,093 |
| 26 May 2020 | CNY | 5.43 | 5.54 | 5.43 | 5.52 | 5.52 | +0.1 (+1.85%) | 3,404,842 |
| 25 May 2020 | CNY | 5.41 | 5.46 | 5.39 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,453,064 |
| 22 May 2020 | CNY | 5.53 | 5.53 | 5.41 | 5.45 | 5.45 | -0.09 (-1.62%) | 3,639,703 |
| 21 May 2020 | CNY | 5.58 | 5.59 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 3,658,250 |
| 20 May 2020 | CNY | 5.6 | 5.61 | 5.52 | 5.54 | 5.54 | -0.07 (-1.25%) | 3,175,350 |
| 19 May 2020 | CNY | 5.63 | 5.66 | 5.56 | 5.61 | 5.61 | +0.04 (+0.72%) | 3,295,330 |
| 18 May 2020 | CNY | 5.6 | 5.61 | 5.54 | 5.57 | 5.57 | -0.03 (-0.54%) | 4,483,169 |
| 15 May 2020 | CNY | 5.64 | 5.64 | 5.55 | 5.6 | 5.6 | -0.01 (-0.18%) | 3,964,442 |
| 14 May 2020 | CNY | 5.65 | 5.68 | 5.6 | 5.61 | 5.61 | -0.08 (-1.41%) | 3,387,050 |
| 13 May 2020 | CNY | 5.65 | 5.71 | 5.6 | 5.69 | 5.69 | +0.03 (+0.53%) | 3,609,850 |
| 12 May 2020 | CNY | 5.72 | 5.73 | 5.57 | 5.66 | 5.66 | -0.08 (-1.39%) | 4,494,321 |
| 11 May 2020 | CNY | 5.82 | 5.88 | 5.68 | 5.74 | 5.74 | -0.07 (-1.20%) | 5,525,200 |
| 8 May 2020 | CNY | 5.76 | 5.86 | 5.76 | 5.81 | 5.81 | +0.06 (+1.04%) | 4,203,800 |
| 7 May 2020 | CNY | 5.83 | 5.9 | 5.7 | 5.75 | 5.75 | -0.08 (-1.37%) | 4,435,600 |
| 6 May 2020 | CNY | 5.74 | 5.86 | 5.68 | 5.83 | 5.83 | +0.08 (+1.39%) | 4,531,955 |
