| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.53 | 6.61 | 6.48 | 6.54 | 6.54 | +0.03 (+0.46%) | 16,202,024 |
| 26 May 2020 | CNY | 6.55 | 6.55 | 6.48 | 6.51 | 6.51 | +0.02 (+0.31%) | 12,113,685 |
| 25 May 2020 | CNY | 6.37 | 6.57 | 6.37 | 6.49 | 6.49 | +0.12 (+1.88%) | 15,252,320 |
| 22 May 2020 | CNY | 6.5 | 6.51 | 6.36 | 6.37 | 6.37 | -0.14 (-2.15%) | 14,348,217 |
| 21 May 2020 | CNY | 6.55 | 6.57 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 10,247,328 |
| 20 May 2020 | CNY | 6.62 | 6.63 | 6.51 | 6.53 | 6.53 | -0.09 (-1.36%) | 13,393,768 |
| 19 May 2020 | CNY | 6.71 | 6.73 | 6.61 | 6.62 | 6.62 | -0.05 (-0.75%) | 11,571,562 |
| 18 May 2020 | CNY | 6.64 | 6.73 | 6.59 | 6.67 | 6.67 | +0.02 (+0.30%) | 13,174,595 |
| 15 May 2020 | CNY | 6.67 | 6.77 | 6.64 | 6.65 | 6.65 | +0.05 (+0.76%) | 18,024,442 |
| 14 May 2020 | CNY | 6.67 | 6.67 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 12,421,518 |
| 13 May 2020 | CNY | 6.66 | 6.71 | 6.65 | 6.7 | 6.7 | -0.01 (-0.15%) | 12,317,320 |
| 12 May 2020 | CNY | 6.78 | 6.78 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 13,370,025 |
| 11 May 2020 | CNY | 6.8 | 6.85 | 6.72 | 6.75 | 6.75 | -0.02 (-0.30%) | 19,636,503 |
| 8 May 2020 | CNY | 6.69 | 6.8 | 6.65 | 6.77 | 6.77 | +0.12 (+1.80%) | 22,329,740 |
| 7 May 2020 | CNY | 6.66 | 6.71 | 6.6 | 6.65 | 6.65 | -0.02 (-0.30%) | 13,867,036 |
| 6 May 2020 | CNY | 6.63 | 6.72 | 6.62 | 6.67 | 6.67 | -0.04 (-0.60%) | 21,742,651 |
| 30 Apr 2020 | CNY | 6.63 | 6.75 | 6.63 | 6.71 | 6.71 | +0.14 (+2.13%) | 26,065,600 |
| 29 Apr 2020 | CNY | 6.4 | 6.58 | 6.4 | 6.57 | 6.57 | +0.15 (+2.34%) | 17,639,132 |
| 28 Apr 2020 | CNY | 6.51 | 6.55 | 6.28 | 6.42 | 6.42 | -0.08 (-1.23%) | 19,915,550 |
| 27 Apr 2020 | CNY | 6.45 | 6.59 | 6.44 | 6.5 | 6.5 | +0.05 (+0.78%) | 18,685,826 |
| 24 Apr 2020 | CNY | 6.54 | 6.55 | 6.42 | 6.45 | 6.45 | -0.07 (-1.07%) | 12,373,299 |
| 23 Apr 2020 | CNY | 6.54 | 6.6 | 6.47 | 6.52 | 6.52 | +0.01 (+0.15%) | 15,906,477 |
| 22 Apr 2020 | CNY | 6.45 | 6.51 | 6.43 | 6.51 | 6.51 | +0.05 (+0.77%) | 12,118,415 |
| 21 Apr 2020 | CNY | 6.61 | 6.64 | 6.43 | 6.46 | 6.46 | -0.18 (-2.71%) | 23,144,417 |
| 20 Apr 2020 | CNY | 6.69 | 6.72 | 6.6 | 6.64 | 6.64 | -0.09 (-1.34%) | 23,376,484 |
| 17 Apr 2020 | CNY | 6.76 | 6.82 | 6.68 | 6.73 | 6.73 | +0.06 (+0.90%) | 27,213,477 |
| 16 Apr 2020 | CNY | 6.59 | 6.68 | 6.5 | 6.67 | 6.67 | +0.06 (+0.91%) | 14,784,766 |
| 15 Apr 2020 | CNY | 6.67 | 6.68 | 6.57 | 6.61 | 6.61 | -0.05 (-0.75%) | 11,788,092 |
| 14 Apr 2020 | CNY | 6.54 | 6.7 | 6.53 | 6.66 | 6.66 | +0.12 (+1.83%) | 16,895,107 |
| 13 Apr 2020 | CNY | 6.46 | 6.55 | 6.44 | 6.54 | 6.54 | +0.01 (+0.15%) | 10,635,950 |
