| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.83 | 6.85 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 9,368,020 |
| 3 Jun 2020 | CNY | 6.83 | 6.9 | 6.8 | 6.83 | 6.83 | +0.01 (+0.15%) | 11,194,275 |
| 2 Jun 2020 | CNY | 6.8 | 6.91 | 6.77 | 6.82 | 6.82 | -0.01 (-0.15%) | 15,109,760 |
| 1 Jun 2020 | CNY | 6.78 | 6.85 | 6.73 | 6.83 | 6.83 | +0.12 (+1.79%) | 11,343,149 |
| 29 May 2020 | CNY | 6.68 | 6.8 | 6.61 | 6.71 | 6.71 | +0.02 (+0.30%) | 8,599,767 |
| 28 May 2020 | CNY | 6.71 | 6.77 | 6.6 | 6.69 | 6.69 | -0.01 (-0.15%) | 12,652,186 |
| 27 May 2020 | CNY | 6.92 | 6.92 | 6.64 | 6.7 | 6.7 | -0.23 (-3.32%) | 18,936,720 |
| 26 May 2020 | CNY | 6.88 | 6.97 | 6.85 | 6.93 | 6.93 | +0.07 (+1.02%) | 11,154,129 |
| 25 May 2020 | CNY | 6.98 | 7 | 6.79 | 6.86 | 6.86 | -0.19 (-2.70%) | 17,643,276 |
| 22 May 2020 | CNY | 7.35 | 7.36 | 7.04 | 7.05 | 7.05 | -0.24 (-3.29%) | 25,497,073 |
| 21 May 2020 | CNY | 7.33 | 7.43 | 7.22 | 7.29 | 7.29 | -0.11 (-1.49%) | 25,505,721 |
| 20 May 2020 | CNY | 7.32 | 7.56 | 7.18 | 7.4 | 7.4 | +0.02 (+0.27%) | 48,068,665 |
| 19 May 2020 | CNY | 7.37 | 7.56 | 7.3 | 7.38 | 7.38 | -0.03 (-0.40%) | 35,228,629 |
| 18 May 2020 | CNY | 7.55 | 7.89 | 7.3 | 7.41 | 7.41 | +0.14 (+1.93%) | 74,798,285 |
| 15 May 2020 | CNY | 7.18 | 7.32 | 7.15 | 7.27 | 7.27 | +0.14 (+1.96%) | 19,718,196 |
| 14 May 2020 | CNY | 7.27 | 7.3 | 7.13 | 7.13 | 7.13 | -0.18 (-2.46%) | 20,923,531 |
| 13 May 2020 | CNY | 7.3 | 7.42 | 7.19 | 7.31 | 7.31 | -0.03 (-0.41%) | 19,723,749 |
| 12 May 2020 | CNY | 7.66 | 7.67 | 7.26 | 7.34 | 7.34 | -0.22 (-2.91%) | 34,152,359 |
| 11 May 2020 | CNY | 7.55 | 7.73 | 7.46 | 7.56 | 7.56 | +0.14 (+1.89%) | 43,364,495 |
| 8 May 2020 | CNY | 7.7 | 7.72 | 7.42 | 7.42 | 7.42 | -0.21 (-2.75%) | 35,362,741 |
| 7 May 2020 | CNY | 7.6 | 7.76 | 7.52 | 7.63 | 7.63 | 0.0 (0.0%) | 40,823,648 |
| 6 May 2020 | CNY | 7.03 | 7.7 | 7 | 7.63 | 7.63 | +0.6 (+8.53%) | 65,976,382 |
| 30 Apr 2020 | CNY | 6.89 | 7.15 | 6.86 | 7.03 | 7.03 | +0.14 (+2.03%) | 18,882,093 |
| 29 Apr 2020 | CNY | 6.64 | 6.95 | 6.62 | 6.89 | 6.89 | +0.17 (+2.53%) | 21,594,191 |
| 28 Apr 2020 | CNY | 6.94 | 6.96 | 6.5 | 6.72 | 6.72 | -0.49 (-6.80%) | 42,306,199 |
| 27 Apr 2020 | CNY | 7.28 | 7.36 | 7.09 | 7.21 | 7.21 | +0.02 (+0.28%) | 32,065,856 |
| 24 Apr 2020 | CNY | 6.94 | 7.52 | 6.9 | 7.19 | 7.19 | +0.26 (+3.75%) | 52,037,216 |
| 23 Apr 2020 | CNY | 7 | 7.05 | 6.89 | 6.93 | 6.93 | -0.07 (-1.00%) | 9,336,189 |
| 22 Apr 2020 | CNY | 6.87 | 7.01 | 6.84 | 7 | 7 | +0.02 (+0.29%) | 15,738,725 |
| 21 Apr 2020 | CNY | 6.97 | 7.03 | 6.8 | 6.98 | 6.98 | -0.06 (-0.85%) | 19,194,760 |
