| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 8.8374 | 9.8551 | 8.8374 | 9.6103 | 9.6103 | +0.631 (+7.03%) | 37,813,911 |
| 3 Jun 2020 | CNY | 8.6055 | 9.0048 | 8.5475 | 8.9791 | 8.9791 | +0.387 (+4.50%) | 14,850,092 |
| 2 Jun 2020 | CNY | 9.1981 | 9.2303 | 8.4573 | 8.5926 | 8.5926 | -0.419 (-4.65%) | 18,336,077 |
| 1 Jun 2020 | CNY | 9.037 | 9.1916 | 8.7021 | 9.0113 | 9.0113 | +0.226 (+2.57%) | 20,834,579 |
| 29 May 2020 | CNY | 8.1095 | 8.9726 | 8.0258 | 8.7858 | 8.7858 | +0.593 (+7.23%) | 22,715,770 |
| 28 May 2020 | CNY | 8.6506 | 8.8502 | 7.9098 | 8.1932 | 8.1932 | -0.586 (-6.68%) | 31,948,024 |
| 27 May 2020 | CNY | 9.81 | 9.8551 | 8.6892 | 8.7794 | 8.7794 | -0.844 (-8.77%) | 27,276,176 |
| 26 May 2020 | CNY | 9.4815 | 9.8229 | 9.3591 | 9.6232 | 9.6232 | +0.142 (+1.49%) | 20,958,816 |
| 25 May 2020 | CNY | 8.7601 | 9.6876 | 8.7601 | 9.4815 | 9.4815 | +0.683 (+7.76%) | 23,895,674 |
| 22 May 2020 | CNY | 8.9211 | 9.314 | 8.6957 | 8.7987 | 8.7987 | -0.258 (-2.85%) | 15,319,209 |
| 21 May 2020 | CNY | 9.0177 | 9.3205 | 8.7665 | 9.0564 | 9.0564 | +0.296 (+3.38%) | 21,157,941 |
| 20 May 2020 | CNY | 8.9275 | 9.0821 | 8.7214 | 8.7601 | 8.7601 | -0.193 (-2.16%) | 10,089,458 |
| 19 May 2020 | CNY | 8.7923 | 8.9662 | 8.6312 | 8.9533 | 8.9533 | +0.206 (+2.36%) | 12,478,529 |
| 18 May 2020 | CNY | 8.8245 | 8.9404 | 8.5862 | 8.7472 | 8.7472 | -0.122 (-1.38%) | 9,288,166 |
| 15 May 2020 | CNY | 9.0564 | 9.1401 | 8.6957 | 8.8696 | 8.8696 | -0.11 (-1.22%) | 11,776,970 |
| 14 May 2020 | CNY | 9.0692 | 9.3269 | 8.9597 | 8.9791 | 8.9791 | -0.071 (-0.78%) | 16,362,396 |
| 13 May 2020 | CNY | 9.1208 | 9.1852 | 8.8825 | 9.0499 | 9.0499 | -0.174 (-1.89%) | 16,821,415 |
| 12 May 2020 | CNY | 8.992 | 9.3784 | 8.7923 | 9.2238 | 9.2238 | +0.251 (+2.80%) | 27,924,820 |
| 11 May 2020 | CNY | 8.1675 | 8.9726 | 8.1675 | 8.9726 | 8.9726 | +0.818 (+10.03%) | 30,313,462 |
| 8 May 2020 | CNY | 8.3092 | 8.38 | 8.1482 | 8.1546 | 8.1546 | -0.2 (-2.39%) | 12,949,562 |
| 7 May 2020 | CNY | 8.2448 | 8.5346 | 8.1546 | 8.3543 | 8.3543 | +0.097 (+1.17%) | 14,274,548 |
| 6 May 2020 | CNY | 7.9549 | 8.2705 | 7.8776 | 8.2577 | 8.2577 | +0.303 (+3.81%) | 12,707,568 |
| 30 Apr 2020 | CNY | 8.0387 | 8.1031 | 7.8841 | 7.9549 | 7.9549 | -0.064 (-0.80%) | 13,804,531 |
| 29 Apr 2020 | CNY | 8.2061 | 8.2641 | 7.8905 | 8.0193 | 8.0193 | -0.077 (-0.95%) | 10,905,536 |
| 28 Apr 2020 | CNY | 8.6828 | 8.6957 | 7.9549 | 8.0966 | 8.0966 | -0.586 (-6.75%) | 22,750,168 |
| 27 Apr 2020 | CNY | 8.5733 | 9.0435 | 8.2512 | 8.6828 | 8.6828 | -0.071 (-0.81%) | 18,083,886 |
| 24 Apr 2020 | CNY | 9.5523 | 9.649 | 8.7214 | 8.7536 | 8.7536 | -0.934 (-9.64%) | 30,040,027 |
| 23 Apr 2020 | CNY | 9.2496 | 9.8229 | 9.0242 | 9.6876 | 9.6876 | +0.554 (+6.06%) | 30,690,352 |
| 22 Apr 2020 | CNY | 8.9533 | 9.1465 | 8.7665 | 9.1337 | 9.1337 | +0.122 (+1.36%) | 22,932,905 |
| 21 Apr 2020 | CNY | 9.0177 | 9.3398 | 8.9211 | 9.0113 | 9.0113 | -0.193 (-2.10%) | 23,284,155 |
