| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.44 | 6.69 | 6.42 | 6.53 | 6.53 | +0.16 (+2.51%) | 21,713,830 |
| 26 May 2020 | CNY | 6.35 | 6.41 | 6.35 | 6.37 | 6.37 | +0.03 (+0.47%) | 7,088,072 |
| 25 May 2020 | CNY | 6.4 | 6.43 | 6.32 | 6.34 | 6.34 | -0.03 (-0.47%) | 7,393,420 |
| 22 May 2020 | CNY | 6.5 | 6.51 | 6.37 | 6.37 | 6.37 | -0.16 (-2.45%) | 11,721,228 |
| 21 May 2020 | CNY | 6.48 | 6.55 | 6.38 | 6.53 | 6.53 | -0.01 (-0.15%) | 14,787,212 |
| 20 May 2020 | CNY | 6.61 | 6.64 | 6.47 | 6.54 | 6.54 | +0.02 (+0.31%) | 13,069,826 |
| 19 May 2020 | CNY | 6.43 | 6.59 | 6.42 | 6.52 | 6.52 | +0.07 (+1.09%) | 11,018,457 |
| 18 May 2020 | CNY | 6.71 | 6.74 | 6.41 | 6.45 | 6.45 | -0.31 (-4.59%) | 25,674,648 |
| 15 May 2020 | CNY | 6.85 | 6.99 | 6.65 | 6.76 | 6.76 | -0.21 (-3.01%) | 23,504,019 |
| 14 May 2020 | CNY | 6.67 | 7.1 | 6.67 | 6.97 | 6.97 | +0.02 (+0.29%) | 33,290,921 |
| 13 May 2020 | CNY | 7.05 | 7.38 | 6.95 | 6.95 | 6.95 | -0.77 (-9.97%) | 44,552,044 |
| 12 May 2020 | CNY | 8.35 | 8.5 | 7.72 | 7.72 | 7.72 | -0.9 (-10.44%) | 41,273,724 |
| 11 May 2020 | CNY | 8.7 | 8.7 | 8.13 | 8.62 | 8.62 | -0.11 (-1.26%) | 39,071,554 |
| 8 May 2020 | CNY | 8.2 | 8.89 | 8.11 | 8.73 | 8.73 | +0.62 (+7.64%) | 44,526,860 |
| 7 May 2020 | CNY | 8.86 | 8.86 | 8.03 | 8.11 | 8.11 | -0.8 (-8.98%) | 38,368,880 |
| 6 May 2020 | CNY | 8.19 | 8.99 | 8.14 | 8.91 | 8.91 | +0.7 (+8.53%) | 32,455,751 |
| 30 Apr 2020 | CNY | 7.98 | 8.23 | 7.88 | 8.21 | 8.21 | +0.35 (+4.45%) | 18,843,327 |
| 29 Apr 2020 | CNY | 7.86 | 7.94 | 7.74 | 7.86 | 7.86 | +0.01 (+0.13%) | 13,566,316 |
| 28 Apr 2020 | CNY | 7.98 | 8.02 | 7.66 | 7.85 | 7.85 | -0.03 (-0.38%) | 24,046,952 |
| 27 Apr 2020 | CNY | 8.25 | 8.35 | 7.87 | 7.88 | 7.88 | -0.25 (-3.08%) | 33,297,284 |
| 24 Apr 2020 | CNY | 7.91 | 8.38 | 7.91 | 8.13 | 8.13 | +0.16 (+2.01%) | 31,266,140 |
| 23 Apr 2020 | CNY | 7.92 | 8.09 | 7.86 | 7.97 | 7.97 | +0.08 (+1.01%) | 24,129,134 |
| 22 Apr 2020 | CNY | 7.59 | 7.94 | 7.51 | 7.89 | 7.89 | +0.33 (+4.37%) | 26,976,403 |
| 21 Apr 2020 | CNY | 7.46 | 7.58 | 7.36 | 7.56 | 7.56 | +0.11 (+1.48%) | 11,768,758 |
| 20 Apr 2020 | CNY | 7.25 | 7.48 | 7.17 | 7.45 | 7.45 | +0.25 (+3.47%) | 11,764,050 |
| 17 Apr 2020 | CNY | 7.24 | 7.35 | 7.15 | 7.2 | 7.2 | +0.01 (+0.14%) | 9,280,774 |
| 16 Apr 2020 | CNY | 7.26 | 7.38 | 7.17 | 7.19 | 7.19 | -0.09 (-1.24%) | 10,917,142 |
| 15 Apr 2020 | CNY | 7.45 | 7.55 | 7.25 | 7.28 | 7.28 | -0.15 (-2.02%) | 16,563,031 |
| 14 Apr 2020 | CNY | 7.06 | 7.57 | 7.06 | 7.43 | 7.43 | +0.33 (+4.65%) | 18,588,888 |
| 13 Apr 2020 | CNY | 6.85 | 7.17 | 6.81 | 7.1 | 7.1 | +0.2 (+2.90%) | 13,465,268 |
