| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 8.15 | 8.1929 | 8.0929 | 8.1214 | 8.1214 | -0.086 (-1.04%) | 811,790 |
| 26 May 2020 | CNY | 8.1 | 8.2214 | 8.0786 | 8.2071 | 8.2071 | +0.1 (+1.23%) | 531,948 |
| 25 May 2020 | CNY | 8.0071 | 8.1214 | 8.0071 | 8.1071 | 8.1071 | +0.036 (+0.44%) | 645,050 |
| 22 May 2020 | CNY | 8.1643 | 8.1857 | 8.0143 | 8.0714 | 8.0714 | -0.079 (-0.96%) | 1,092,140 |
| 21 May 2020 | CNY | 8.2571 | 8.2571 | 8.15 | 8.15 | 8.15 | -0.086 (-1.04%) | 790,738 |
| 20 May 2020 | CNY | 8.3571 | 8.3571 | 8.2143 | 8.2357 | 8.2357 | -0.1 (-1.20%) | 1,465,170 |
| 19 May 2020 | CNY | 8.3714 | 8.3857 | 8.3214 | 8.3357 | 8.3357 | +0.029 (+0.34%) | 1,287,370 |
| 18 May 2020 | CNY | 8.3857 | 8.4071 | 8.2929 | 8.3071 | 8.3071 | -0.071 (-0.85%) | 1,751,540 |
| 15 May 2020 | CNY | 8.4 | 8.4571 | 8.3714 | 8.3786 | 8.3786 | +0.007 (+0.09%) | 1,019,410 |
| 14 May 2020 | CNY | 8.4429 | 8.4571 | 8.3643 | 8.3714 | 8.3714 | -0.086 (-1.01%) | 989,870 |
| 13 May 2020 | CNY | 8.4286 | 8.4643 | 8.3786 | 8.4571 | 8.4571 | +0.021 (+0.25%) | 1,034,320 |
| 12 May 2020 | CNY | 8.4643 | 8.5143 | 8.3571 | 8.4357 | 8.4357 | -0.05 (-0.59%) | 2,005,010 |
| 11 May 2020 | CNY | 8.6214 | 8.6286 | 8.45 | 8.4857 | 8.4857 | -0.086 (-1.00%) | 1,815,030 |
| 8 May 2020 | CNY | 8.4786 | 8.5857 | 8.4786 | 8.5714 | 8.5714 | +0.1 (+1.18%) | 1,868,650 |
| 7 May 2020 | CNY | 8.6357 | 8.6429 | 8.4429 | 8.4714 | 8.4714 | -0.143 (-1.66%) | 2,070,331 |
| 6 May 2020 | CNY | 8.4 | 8.6286 | 8.3786 | 8.6143 | 8.6143 | +0.114 (+1.34%) | 2,060,604 |
| 30 Apr 2020 | CNY | 8.4 | 8.5143 | 8.3786 | 8.5 | 8.5 | +0.15 (+1.80%) | 2,072,385 |
| 29 Apr 2020 | CNY | 8.4 | 8.5 | 8.3214 | 8.35 | 8.35 | -0.136 (-1.60%) | 1,678,975 |
| 28 Apr 2020 | CNY | 8.5286 | 8.55 | 8.1429 | 8.4857 | 8.4857 | +0.014 (+0.17%) | 2,426,100 |
| 27 Apr 2020 | CNY | 8.6714 | 8.6786 | 8.4643 | 8.4714 | 8.4714 | -0.129 (-1.50%) | 1,946,102 |
| 24 Apr 2020 | CNY | 8.8214 | 8.8214 | 8.55 | 8.6 | 8.6 | -0.164 (-1.87%) | 2,605,915 |
| 23 Apr 2020 | CNY | 8.9429 | 8.95 | 8.7429 | 8.7643 | 8.7643 | -0.114 (-1.29%) | 2,749,167 |
| 22 Apr 2020 | CNY | 8.6429 | 8.8857 | 8.6429 | 8.8786 | 8.8786 | +0.136 (+1.55%) | 3,239,962 |
| 21 Apr 2020 | CNY | 8.6929 | 8.75 | 8.6143 | 8.7429 | 8.7429 | +0.007 (+0.08%) | 2,412,032 |
| 20 Apr 2020 | CNY | 8.5 | 8.75 | 8.4643 | 8.7357 | 8.7357 | +0.214 (+2.51%) | 5,067,816 |
| 17 Apr 2020 | CNY | 8.5071 | 8.5857 | 8.4857 | 8.5214 | 8.5214 | -0.007 (-0.08%) | 2,314,270 |
| 16 Apr 2020 | CNY | 8.45 | 8.5357 | 8.3929 | 8.5286 | 8.5286 | +0.064 (+0.76%) | 1,219,314 |
| 15 Apr 2020 | CNY | 8.5786 | 8.6857 | 8.4429 | 8.4643 | 8.4643 | -0.107 (-1.25%) | 2,203,097 |
| 14 Apr 2020 | CNY | 8.3857 | 8.6071 | 8.3857 | 8.5714 | 8.5714 | +0.15 (+1.78%) | 2,696,926 |
| 13 Apr 2020 | CNY | 8.3071 | 8.45 | 8.3 | 8.4214 | 8.4214 | +0.064 (+0.77%) | 1,363,530 |
