| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.3973 | 6.4286 | 6.2634 | 6.2813 | 6.2813 | -0.067 (-1.05%) | 4,698,713 |
| 2 Jun 2020 | CNY | 6.2857 | 6.4152 | 6.2589 | 6.3482 | 6.3482 | +0.089 (+1.43%) | 5,810,638 |
| 1 Jun 2020 | CNY | 6.0625 | 6.2991 | 6.0446 | 6.2589 | 6.2589 | +0.219 (+3.62%) | 7,496,332 |
| 29 May 2020 | CNY | 5.9821 | 6.0804 | 5.8929 | 6.0402 | 6.0402 | +0.067 (+1.12%) | 4,787,726 |
| 28 May 2020 | CNY | 6.0045 | 6.0179 | 5.8482 | 5.9732 | 5.9732 | -0.027 (-0.45%) | 4,955,641 |
| 27 May 2020 | CNY | 6.1473 | 6.1518 | 5.9955 | 6 | 6 | -0.116 (-1.90%) | 4,793,483 |
| 26 May 2020 | CNY | 5.9464 | 6.1563 | 5.942 | 6.1161 | 6.1161 | +0.192 (+3.24%) | 5,905,670 |
| 25 May 2020 | CNY | 6.0446 | 6.0938 | 5.8795 | 5.9241 | 5.9241 | -0.12 (-1.99%) | 5,755,008 |
| 22 May 2020 | CNY | 6.1741 | 6.2098 | 6.0357 | 6.0446 | 6.0446 | -0.134 (-2.17%) | 6,355,596 |
| 21 May 2020 | CNY | 6.3393 | 6.3795 | 6.1652 | 6.1786 | 6.1786 | -0.116 (-1.84%) | 5,555,155 |
| 20 May 2020 | CNY | 6.3527 | 6.4688 | 6.2634 | 6.2946 | 6.2946 | -0.094 (-1.47%) | 5,906,432 |
| 19 May 2020 | CNY | 6.2321 | 6.3973 | 6.2321 | 6.3884 | 6.3884 | +0.196 (+3.17%) | 6,973,646 |
| 18 May 2020 | CNY | 6.3482 | 6.3482 | 6.1652 | 6.192 | 6.192 | -0.134 (-2.12%) | 6,240,895 |
| 15 May 2020 | CNY | 6.4063 | 6.442 | 6.3214 | 6.3259 | 6.3259 | -0.067 (-1.05%) | 7,172,352 |
| 14 May 2020 | CNY | 6.5179 | 6.5357 | 6.3438 | 6.3929 | 6.3929 | -0.17 (-2.58%) | 6,955,916 |
| 13 May 2020 | CNY | 6.6652 | 6.6652 | 6.4821 | 6.5625 | 6.5625 | -0.058 (-0.88%) | 7,015,545 |
| 12 May 2020 | CNY | 6.6295 | 6.6429 | 6.4777 | 6.6205 | 6.6205 | -0.009 (-0.14%) | 5,707,161 |
| 11 May 2020 | CNY | 6.7188 | 6.7545 | 6.5848 | 6.6295 | 6.6295 | -0.053 (-0.80%) | 6,071,103 |
| 8 May 2020 | CNY | 6.6384 | 6.8036 | 6.6071 | 6.683 | 6.683 | +0.12 (+1.84%) | 6,799,217 |
| 7 May 2020 | CNY | 6.7411 | 6.9241 | 6.5313 | 6.5625 | 6.5625 | -0.103 (-1.54%) | 10,974,308 |
| 6 May 2020 | CNY | 6.4955 | 6.7098 | 6.4509 | 6.6652 | 6.6652 | +0.13 (+1.98%) | 7,011,173 |
| 30 Apr 2020 | CNY | 6.3259 | 6.558 | 6.3214 | 6.5357 | 6.5357 | +0.245 (+3.90%) | 8,138,457 |
| 29 Apr 2020 | CNY | 6.4241 | 6.4777 | 6.2768 | 6.2902 | 6.2902 | -0.067 (-1.05%) | 5,679,520 |
| 28 Apr 2020 | CNY | 6.75 | 6.808 | 6.1295 | 6.3571 | 6.3571 | -0.371 (-5.51%) | 11,405,856 |
| 27 Apr 2020 | CNY | 6.9018 | 6.9509 | 6.7188 | 6.7277 | 6.7277 | -0.192 (-2.77%) | 4,593,720 |
| 24 Apr 2020 | CNY | 7.0268 | 7.0759 | 6.8527 | 6.9196 | 6.9196 | -0.098 (-1.40%) | 4,769,452 |
| 23 Apr 2020 | CNY | 7.1964 | 7.1964 | 6.9688 | 7.0179 | 7.0179 | -0.125 (-1.75%) | 5,764,707 |
| 22 Apr 2020 | CNY | 7.0804 | 7.1741 | 6.9777 | 7.1429 | 7.1429 | +0.04 (+0.57%) | 5,389,260 |
| 21 Apr 2020 | CNY | 7.1696 | 7.1786 | 6.9777 | 7.1027 | 7.1027 | -0.049 (-0.69%) | 4,779,712 |
| 20 Apr 2020 | CNY | 7.0714 | 7.1741 | 7.0536 | 7.1518 | 7.1518 | +0.089 (+1.26%) | 4,731,059 |
