| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.68 | 6.69 | 6.55 | 6.56 | 6.56 | -0.11 (-1.65%) | 14,716,679 |
| 26 May 2020 | CNY | 6.61 | 6.69 | 6.6 | 6.67 | 6.67 | +0.08 (+1.21%) | 9,708,574 |
| 25 May 2020 | CNY | 6.6 | 6.7 | 6.54 | 6.59 | 6.59 | -0.02 (-0.30%) | 12,421,252 |
| 22 May 2020 | CNY | 6.76 | 6.81 | 6.59 | 6.61 | 6.61 | -0.16 (-2.36%) | 20,026,419 |
| 21 May 2020 | CNY | 6.89 | 6.93 | 6.66 | 6.77 | 6.77 | -0.13 (-1.88%) | 26,529,741 |
| 20 May 2020 | CNY | 7.08 | 7.14 | 6.84 | 6.9 | 6.9 | -0.16 (-2.27%) | 33,163,764 |
| 19 May 2020 | CNY | 6.99 | 7.18 | 6.85 | 7.06 | 7.06 | +0.1 (+1.44%) | 45,792,586 |
| 18 May 2020 | CNY | 6.87 | 7.04 | 6.78 | 6.96 | 6.96 | +0.19 (+2.81%) | 43,190,733 |
| 15 May 2020 | CNY | 6.69 | 7.07 | 6.69 | 6.77 | 6.77 | +0.22 (+3.36%) | 43,529,810 |
| 14 May 2020 | CNY | 6.69 | 6.7 | 6.53 | 6.55 | 6.55 | -0.16 (-2.38%) | 19,839,677 |
| 13 May 2020 | CNY | 6.78 | 6.82 | 6.67 | 6.71 | 6.71 | -0.11 (-1.61%) | 17,078,228 |
| 12 May 2020 | CNY | 6.7 | 6.89 | 6.66 | 6.82 | 6.82 | +0.13 (+1.94%) | 24,783,071 |
| 11 May 2020 | CNY | 6.75 | 6.85 | 6.62 | 6.69 | 6.69 | -0.02 (-0.30%) | 21,041,538 |
| 8 May 2020 | CNY | 6.67 | 6.76 | 6.61 | 6.71 | 6.71 | +0.11 (+1.67%) | 19,919,366 |
| 7 May 2020 | CNY | 6.63 | 6.75 | 6.59 | 6.6 | 6.6 | -0.11 (-1.64%) | 19,680,358 |
| 6 May 2020 | CNY | 6.36 | 6.71 | 6.33 | 6.71 | 6.71 | +0.27 (+4.19%) | 28,724,903 |
| 30 Apr 2020 | CNY | 6.22 | 6.45 | 6.2 | 6.44 | 6.44 | +0.25 (+4.04%) | 21,632,500 |
| 29 Apr 2020 | CNY | 6.29 | 6.35 | 6.15 | 6.19 | 6.19 | -0.09 (-1.43%) | 17,046,456 |
| 28 Apr 2020 | CNY | 6.5 | 6.53 | 6.1 | 6.28 | 6.28 | -0.34 (-5.14%) | 34,151,498 |
| 27 Apr 2020 | CNY | 6.73 | 6.75 | 6.6 | 6.62 | 6.62 | -0.1 (-1.49%) | 13,993,565 |
| 24 Apr 2020 | CNY | 6.82 | 6.86 | 6.69 | 6.72 | 6.72 | -0.1 (-1.47%) | 21,109,163 |
| 23 Apr 2020 | CNY | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | -0.16 (-2.29%) | 21,984,677 |
| 22 Apr 2020 | CNY | 6.88 | 7.01 | 6.85 | 6.98 | 6.98 | +0.04 (+0.58%) | 17,791,472 |
| 21 Apr 2020 | CNY | 6.89 | 6.95 | 6.83 | 6.94 | 6.94 | -0.01 (-0.14%) | 17,371,239 |
| 20 Apr 2020 | CNY | 7.01 | 7.01 | 6.9 | 6.95 | 6.95 | -0.02 (-0.29%) | 22,128,636 |
| 17 Apr 2020 | CNY | 7.02 | 7.16 | 6.94 | 6.97 | 6.97 | +0.02 (+0.29%) | 28,994,249 |
| 16 Apr 2020 | CNY | 7.01 | 7.07 | 6.95 | 6.95 | 6.95 | -0.08 (-1.14%) | 20,758,446 |
| 15 Apr 2020 | CNY | 7.12 | 7.17 | 7.02 | 7.03 | 7.03 | -0.09 (-1.26%) | 22,691,264 |
| 14 Apr 2020 | CNY | 6.88 | 7.13 | 6.85 | 7.12 | 7.12 | +0.33 (+4.86%) | 36,830,312 |
| 13 Apr 2020 | CNY | 6.8 | 6.83 | 6.7 | 6.79 | 6.79 | -0.02 (-0.29%) | 19,260,879 |
