| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2020 | CNY | 6.91 | 6.96 | 6.89 | 6.91 | 6.91 | +0.01 (+0.14%) | 469,463 |
| 18 Jun 2020 | CNY | 6.8 | 6.94 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 651,300 |
| 17 Jun 2020 | CNY | 7.01 | 7.02 | 6.77 | 6.88 | 6.88 | -0.14 (-1.99%) | 1,430,601 |
| 16 Jun 2020 | CNY | 6.99 | 7.03 | 6.97 | 7.02 | 7.02 | +0.02 (+0.29%) | 1,288,403 |
| 15 Jun 2020 | CNY | 7.04 | 7.04 | 6.9 | 7 | 7 | -0.05 (-0.71%) | 1,001,222 |
| 12 Jun 2020 | CNY | 6.79 | 7.05 | 6.71 | 7.05 | 7.05 | +0.2 (+2.92%) | 1,293,307 |
| 11 Jun 2020 | CNY | 6.88 | 6.88 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 791,801 |
| 10 Jun 2020 | CNY | 6.72 | 6.93 | 6.71 | 6.85 | 6.85 | +0.11 (+1.63%) | 673,905 |
| 9 Jun 2020 | CNY | 6.61 | 6.82 | 6.58 | 6.74 | 6.74 | +0.12 (+1.81%) | 1,122,005 |
| 8 Jun 2020 | CNY | 6.58 | 6.73 | 6.53 | 6.62 | 6.62 | +0.06 (+0.91%) | 656,455 |
| 5 Jun 2020 | CNY | 6.51 | 6.61 | 6.34 | 6.56 | 6.56 | +0.05 (+0.77%) | 752,100 |
| 4 Jun 2020 | CNY | 6.55 | 6.55 | 6.4 | 6.51 | 6.51 | -0.03 (-0.46%) | 369,101 |
| 3 Jun 2020 | CNY | 6.6 | 6.61 | 6.53 | 6.54 | 6.54 | -0.04 (-0.61%) | 342,900 |
| 2 Jun 2020 | CNY | 6.6 | 6.66 | 6.54 | 6.58 | 6.58 | -0.05 (-0.75%) | 396,050 |
| 1 Jun 2020 | CNY | 6.53 | 6.68 | 6.52 | 6.63 | 6.63 | +0.05 (+0.76%) | 463,500 |
| 29 May 2020 | CNY | 6.43 | 6.64 | 6.43 | 6.58 | 6.58 | +0.12 (+1.86%) | 477,800 |
| 28 May 2020 | CNY | 6.41 | 6.48 | 6.38 | 6.46 | 6.46 | +0.02 (+0.31%) | 345,300 |
| 27 May 2020 | CNY | 6.51 | 6.51 | 6.4 | 6.44 | 6.44 | -0.08 (-1.23%) | 610,600 |
| 26 May 2020 | CNY | 6.29 | 6.59 | 6.25 | 6.52 | 6.52 | +0.23 (+3.66%) | 767,913 |
| 25 May 2020 | CNY | 6.26 | 6.31 | 6.22 | 6.29 | 6.29 | +0.02 (+0.32%) | 651,600 |
| 22 May 2020 | CNY | 6.27 | 6.32 | 6.2 | 6.27 | 6.27 | -0.03 (-0.48%) | 406,300 |
| 21 May 2020 | CNY | 6.26 | 6.3 | 6.26 | 6.3 | 6.3 | +0.01 (+0.16%) | 425,400 |
| 20 May 2020 | CNY | 6.28 | 6.3 | 6.23 | 6.29 | 6.29 | -0.03 (-0.47%) | 617,400 |
| 19 May 2020 | CNY | 6.34 | 6.34 | 6.26 | 6.32 | 6.32 | +0.02 (+0.32%) | 504,505 |
| 18 May 2020 | CNY | 6.26 | 6.31 | 6.22 | 6.3 | 6.3 | +0.06 (+0.96%) | 432,100 |
| 15 May 2020 | CNY | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | +0.04 (+0.65%) | 245,900 |
| 14 May 2020 | CNY | 6.23 | 6.26 | 6.2 | 6.2 | 6.2 | -0.04 (-0.64%) | 487,300 |
| 13 May 2020 | CNY | 6.22 | 6.25 | 6.16 | 6.24 | 6.24 | +0.02 (+0.32%) | 376,000 |
| 12 May 2020 | CNY | 6.27 | 6.28 | 6.13 | 6.22 | 6.22 | -0.08 (-1.27%) | 586,900 |
| 11 May 2020 | CNY | 6.35 | 6.35 | 6.25 | 6.3 | 6.3 | -0.04 (-0.63%) | 687,205 |
