| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.69 | 6.71 | 6.48 | 6.53 | 6.53 | -0.14 (-2.10%) | 32,815,623 |
| 3 Jun 2020 | CNY | 6.74 | 6.76 | 6.66 | 6.67 | 6.67 | -0.06 (-0.89%) | 24,447,219 |
| 2 Jun 2020 | CNY | 6.65 | 6.76 | 6.65 | 6.73 | 6.73 | +0.03 (+0.45%) | 27,163,664 |
| 1 Jun 2020 | CNY | 6.45 | 6.75 | 6.45 | 6.7 | 6.7 | +0.21 (+3.24%) | 39,223,565 |
| 29 May 2020 | CNY | 6.44 | 6.51 | 6.34 | 6.49 | 6.49 | -0.05 (-0.76%) | 39,764,795 |
| 28 May 2020 | CNY | 6.58 | 6.8 | 6.46 | 6.54 | 6.54 | +0.16 (+2.51%) | 71,432,304 |
| 27 May 2020 | CNY | 6.57 | 6.57 | 6.36 | 6.38 | 6.38 | -0.2 (-3.04%) | 31,692,621 |
| 26 May 2020 | CNY | 6.61 | 6.69 | 6.44 | 6.58 | 6.58 | +0.02 (+0.30%) | 43,493,626 |
| 25 May 2020 | CNY | 6.6 | 6.68 | 6.49 | 6.56 | 6.56 | -0.07 (-1.06%) | 26,223,154 |
| 22 May 2020 | CNY | 6.73 | 6.8 | 6.59 | 6.63 | 6.63 | -0.08 (-1.19%) | 32,017,395 |
| 21 May 2020 | CNY | 6.88 | 6.9 | 6.7 | 6.71 | 6.71 | -0.15 (-2.19%) | 28,637,228 |
| 20 May 2020 | CNY | 6.96 | 6.97 | 6.8 | 6.86 | 6.86 | -0.1 (-1.44%) | 38,147,905 |
| 19 May 2020 | CNY | 7.08 | 7.17 | 6.94 | 6.96 | 6.96 | -0.05 (-0.71%) | 33,463,285 |
| 18 May 2020 | CNY | 7.03 | 7.13 | 6.96 | 7.01 | 7.01 | -0.06 (-0.85%) | 43,193,945 |
| 15 May 2020 | CNY | 7.24 | 7.25 | 7.05 | 7.07 | 7.07 | -0.1 (-1.39%) | 43,595,393 |
| 14 May 2020 | CNY | 7.41 | 7.43 | 7.14 | 7.17 | 7.17 | -0.28 (-3.76%) | 50,738,761 |
| 13 May 2020 | CNY | 7.46 | 7.51 | 7.27 | 7.45 | 7.45 | +0.02 (+0.27%) | 30,439,646 |
| 12 May 2020 | CNY | 7.58 | 7.65 | 7.36 | 7.43 | 7.43 | -0.18 (-2.37%) | 35,119,477 |
| 11 May 2020 | CNY | 7.52 | 7.74 | 7.46 | 7.61 | 7.61 | +0.11 (+1.47%) | 44,831,246 |
| 8 May 2020 | CNY | 7.63 | 7.65 | 7.45 | 7.5 | 7.5 | -0.11 (-1.45%) | 53,857,201 |
| 7 May 2020 | CNY | 7.85 | 7.91 | 7.53 | 7.61 | 7.61 | -0.24 (-3.06%) | 58,336,764 |
| 6 May 2020 | CNY | 7.8 | 7.95 | 7.66 | 7.85 | 7.85 | -0.63 (-7.43%) | 70,501,411 |
| 30 Apr 2020 | CNY | 8.63 | 8.63 | 8.19 | 8.48 | 8.48 | -0.13 (-1.51%) | 47,103,482 |
| 29 Apr 2020 | CNY | 8.72 | 8.96 | 8.35 | 8.61 | 8.61 | -0.2 (-2.27%) | 31,568,103 |
| 28 Apr 2020 | CNY | 9.01 | 9.09 | 8.54 | 8.81 | 8.81 | -0.01 (-0.11%) | 30,670,541 |
| 27 Apr 2020 | CNY | 8.95 | 8.95 | 8.69 | 8.82 | 8.82 | -0.05 (-0.56%) | 24,024,981 |
| 24 Apr 2020 | CNY | 9 | 9.07 | 8.67 | 8.87 | 8.87 | -0.3 (-3.27%) | 36,300,275 |
| 23 Apr 2020 | CNY | 8.6 | 9.37 | 8.5 | 9.17 | 9.17 | +0.33 (+3.73%) | 57,429,142 |
| 22 Apr 2020 | CNY | 9.68 | 9.75 | 8.78 | 8.84 | 8.84 | -0.42 (-4.54%) | 65,465,175 |
| 21 Apr 2020 | CNY | 9.58 | 9.69 | 9.07 | 9.26 | 9.26 | +0.37 (+4.16%) | 55,092,543 |
