| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.81 | 5.83 | 5.64 | 5.7 | 5.7 | -0.11 (-1.89%) | 25,616,911 |
| 3 Jun 2020 | CNY | 5.9 | 5.92 | 5.77 | 5.81 | 5.81 | -0.05 (-0.85%) | 27,277,847 |
| 2 Jun 2020 | CNY | 5.86 | 5.91 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 23,292,337 |
| 1 Jun 2020 | CNY | 5.63 | 5.91 | 5.61 | 5.87 | 5.87 | +0.27 (+4.82%) | 33,085,533 |
| 29 May 2020 | CNY | 5.63 | 5.73 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 13,940,340 |
| 28 May 2020 | CNY | 5.73 | 5.75 | 5.5 | 5.62 | 5.62 | -0.13 (-2.26%) | 24,723,901 |
| 27 May 2020 | CNY | 5.97 | 5.97 | 5.73 | 5.75 | 5.75 | -0.18 (-3.04%) | 26,144,174 |
| 26 May 2020 | CNY | 5.83 | 5.93 | 5.8 | 5.93 | 5.93 | +0.15 (+2.60%) | 24,833,395 |
| 25 May 2020 | CNY | 5.8 | 5.94 | 5.66 | 5.78 | 5.78 | -0.01 (-0.17%) | 21,657,873 |
| 22 May 2020 | CNY | 5.72 | 5.93 | 5.68 | 5.79 | 5.79 | +0.1 (+1.76%) | 29,377,247 |
| 21 May 2020 | CNY | 5.78 | 5.86 | 5.66 | 5.69 | 5.69 | -0.11 (-1.90%) | 19,170,225 |
| 20 May 2020 | CNY | 5.9 | 5.94 | 5.78 | 5.8 | 5.8 | -0.1 (-1.69%) | 20,354,614 |
| 19 May 2020 | CNY | 5.9 | 5.98 | 5.88 | 5.9 | 5.9 | +0.05 (+0.85%) | 16,859,636 |
| 18 May 2020 | CNY | 6.07 | 6.07 | 5.83 | 5.85 | 5.85 | -0.21 (-3.47%) | 30,403,750 |
| 15 May 2020 | CNY | 6.1 | 6.15 | 6 | 6.06 | 6.06 | -0.01 (-0.16%) | 24,795,584 |
| 14 May 2020 | CNY | 6.18 | 6.28 | 6.05 | 6.07 | 6.07 | -0.1 (-1.62%) | 32,830,336 |
| 13 May 2020 | CNY | 6.13 | 6.23 | 6.12 | 6.17 | 6.17 | -0.01 (-0.16%) | 20,581,167 |
| 12 May 2020 | CNY | 6.22 | 6.26 | 6.05 | 6.18 | 6.18 | -0.09 (-1.44%) | 29,247,741 |
| 11 May 2020 | CNY | 6.19 | 6.29 | 6.11 | 6.27 | 6.27 | +0.09 (+1.46%) | 41,175,067 |
| 8 May 2020 | CNY | 6.34 | 6.4 | 6.16 | 6.18 | 6.18 | -0.06 (-0.96%) | 70,347,922 |
| 7 May 2020 | CNY | 6.29 | 6.57 | 6.22 | 6.24 | 6.24 | +0.27 (+4.52%) | 102,885,429 |
| 6 May 2020 | CNY | 5.76 | 5.97 | 5.67 | 5.97 | 5.97 | +0.18 (+3.11%) | 33,178,225 |
| 30 Apr 2020 | CNY | 5.67 | 5.85 | 5.63 | 5.79 | 5.79 | +0.18 (+3.21%) | 33,693,786 |
| 29 Apr 2020 | CNY | 5.78 | 5.82 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 25,284,773 |
| 28 Apr 2020 | CNY | 5.91 | 5.98 | 5.41 | 5.68 | 5.68 | -0.3 (-5.02%) | 43,664,859 |
| 27 Apr 2020 | CNY | 5.9 | 6.07 | 5.7 | 5.98 | 5.98 | +0.08 (+1.36%) | 31,682,643 |
| 24 Apr 2020 | CNY | 6.12 | 6.16 | 5.83 | 5.9 | 5.9 | -0.13 (-2.16%) | 37,342,496 |
| 23 Apr 2020 | CNY | 6.28 | 6.3 | 6.01 | 6.03 | 6.03 | -0.22 (-3.52%) | 42,082,085 |
| 22 Apr 2020 | CNY | 6.2 | 6.28 | 6.15 | 6.25 | 6.25 | -0.08 (-1.26%) | 34,178,335 |
| 21 Apr 2020 | CNY | 6.12 | 6.36 | 6.06 | 6.33 | 6.33 | +0.16 (+2.59%) | 46,833,271 |
