| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.1 | 7.14 | 7.04 | 7.07 | 7.07 | -0.02 (-0.28%) | 1,822,752 |
| 3 Jun 2020 | CNY | 7.09 | 7.23 | 7.07 | 7.09 | 7.09 | +0.03 (+0.42%) | 3,511,565 |
| 2 Jun 2020 | CNY | 7.07 | 7.14 | 7.03 | 7.06 | 7.06 | -0.02 (-0.28%) | 2,366,692 |
| 1 Jun 2020 | CNY | 7 | 7.09 | 6.98 | 7.08 | 7.08 | +0.08 (+1.14%) | 3,065,865 |
| 29 May 2020 | CNY | 6.93 | 7.02 | 6.88 | 7 | 7 | +0.05 (+0.72%) | 1,729,080 |
| 28 May 2020 | CNY | 6.92 | 6.98 | 6.84 | 6.95 | 6.95 | 0.0 (0.0%) | 1,474,500 |
| 27 May 2020 | CNY | 6.91 | 7.02 | 6.88 | 6.95 | 6.95 | +0.05 (+0.72%) | 2,322,031 |
| 26 May 2020 | CNY | 6.8 | 6.94 | 6.79 | 6.9 | 6.9 | +0.1 (+1.47%) | 1,187,803 |
| 25 May 2020 | CNY | 6.83 | 6.84 | 6.77 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,150,100 |
| 22 May 2020 | CNY | 6.94 | 7 | 6.83 | 6.84 | 6.84 | -0.17 (-2.43%) | 2,592,800 |
| 21 May 2020 | CNY | 6.92 | 7.18 | 6.87 | 7.01 | 7.01 | +0.09 (+1.30%) | 4,588,860 |
| 20 May 2020 | CNY | 6.85 | 6.94 | 6.85 | 6.92 | 6.92 | +0.04 (+0.58%) | 1,340,397 |
| 19 May 2020 | CNY | 6.89 | 6.92 | 6.85 | 6.88 | 6.88 | +0.05 (+0.73%) | 814,015 |
| 18 May 2020 | CNY | 6.9 | 6.9 | 6.82 | 6.83 | 6.83 | -0.06 (-0.87%) | 1,266,300 |
| 15 May 2020 | CNY | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | +0.01 (+0.15%) | 959,200 |
| 14 May 2020 | CNY | 6.92 | 6.93 | 6.88 | 6.88 | 6.88 | -0.07 (-1.01%) | 1,387,400 |
| 13 May 2020 | CNY | 6.9 | 6.96 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 959,333 |
| 12 May 2020 | CNY | 6.99 | 7.02 | 6.88 | 6.95 | 6.95 | -0.04 (-0.57%) | 1,739,500 |
| 11 May 2020 | CNY | 7.05 | 7.08 | 6.98 | 6.99 | 6.99 | -0.06 (-0.85%) | 1,391,600 |
| 8 May 2020 | CNY | 6.97 | 7.06 | 6.97 | 7.05 | 7.05 | +0.08 (+1.15%) | 1,532,580 |
| 7 May 2020 | CNY | 6.95 | 7.05 | 6.95 | 6.97 | 6.97 | -0.05 (-0.71%) | 1,261,900 |
| 6 May 2020 | CNY | 6.91 | 7.03 | 6.88 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,833,192 |
| 30 Apr 2020 | CNY | 6.92 | 7 | 6.9 | 6.99 | 6.99 | +0.01 (+0.14%) | 2,138,669 |
| 29 Apr 2020 | CNY | 6.89 | 7.12 | 6.85 | 6.98 | 6.98 | +0.1 (+1.45%) | 2,781,590 |
| 28 Apr 2020 | CNY | 7.01 | 7.05 | 6.64 | 6.88 | 6.88 | -0.17 (-2.41%) | 3,400,900 |
| 27 Apr 2020 | CNY | 7.1 | 7.11 | 6.98 | 7.05 | 7.05 | -0.08 (-1.12%) | 2,635,338 |
| 24 Apr 2020 | CNY | 7.01 | 7.28 | 6.91 | 7.13 | 7.13 | +0.1 (+1.42%) | 3,481,000 |
| 23 Apr 2020 | CNY | 7 | 7.14 | 6.97 | 7.03 | 7.03 | +0.06 (+0.86%) | 2,552,585 |
| 22 Apr 2020 | CNY | 6.9 | 7 | 6.85 | 6.97 | 6.97 | +0.04 (+0.58%) | 1,097,020 |
| 21 Apr 2020 | CNY | 6.99 | 6.99 | 6.87 | 6.93 | 6.93 | -0.06 (-0.86%) | 1,536,200 |
