| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.0786 | 6.6214 | 6 | 6.3857 | 6.3857 | +0.293 (+4.81%) | 128,880,217 |
| 26 May 2020 | CNY | 6.0071 | 6.1214 | 5.9857 | 6.0929 | 6.0929 | +0.107 (+1.79%) | 45,110,860 |
| 25 May 2020 | CNY | 6.1143 | 6.1357 | 5.9643 | 5.9857 | 5.9857 | -0.229 (-3.68%) | 59,589,534 |
| 22 May 2020 | CNY | 6.4 | 6.4143 | 6.1429 | 6.2143 | 6.2143 | -0.279 (-4.29%) | 123,621,566 |
| 21 May 2020 | CNY | 6.05 | 6.6 | 6.05 | 6.4929 | 6.4929 | +0.493 (+8.22%) | 211,961,815 |
| 20 May 2020 | CNY | 6.1786 | 6.1786 | 5.9786 | 6 | 6 | -0.2 (-3.23%) | 51,660,014 |
| 19 May 2020 | CNY | 6.2714 | 6.3071 | 6.1857 | 6.2 | 6.2 | -0.079 (-1.25%) | 44,678,148 |
| 18 May 2020 | CNY | 6.2857 | 6.3714 | 6.1786 | 6.2786 | 6.2786 | -0.064 (-1.01%) | 51,265,802 |
| 15 May 2020 | CNY | 6.3286 | 6.4857 | 6.1786 | 6.3429 | 6.3429 | +0.021 (+0.34%) | 75,264,268 |
| 14 May 2020 | CNY | 6.2714 | 6.5071 | 6.2286 | 6.3214 | 6.3214 | -0.021 (-0.34%) | 86,724,397 |
| 13 May 2020 | CNY | 6.1 | 6.3929 | 6.0714 | 6.3429 | 6.3429 | +0.257 (+4.23%) | 87,614,746 |
| 12 May 2020 | CNY | 6.1357 | 6.1571 | 5.9286 | 6.0857 | 6.0857 | -0.057 (-0.93%) | 36,133,655 |
| 11 May 2020 | CNY | 6.1571 | 6.2214 | 6.1143 | 6.1429 | 6.1429 | -0.014 (-0.23%) | 32,828,164 |
| 8 May 2020 | CNY | 6.1286 | 6.2 | 6.1143 | 6.1571 | 6.1571 | +0.036 (+0.58%) | 35,349,062 |
| 7 May 2020 | CNY | 6.1 | 6.2071 | 6.0786 | 6.1214 | 6.1214 | +0.014 (+0.23%) | 38,111,516 |
| 6 May 2020 | CNY | 5.8857 | 6.1143 | 5.8714 | 6.1071 | 6.1071 | +0.143 (+2.39%) | 44,238,626 |
| 30 Apr 2020 | CNY | 5.8357 | 5.9857 | 5.8143 | 5.9643 | 5.9643 | +0.114 (+1.95%) | 38,365,257 |
| 29 Apr 2020 | CNY | 5.7857 | 5.9143 | 5.7786 | 5.85 | 5.85 | +0.014 (+0.25%) | 24,843,249 |
| 28 Apr 2020 | CNY | 6.0143 | 6.0929 | 5.7286 | 5.8357 | 5.8357 | -0.25 (-4.11%) | 53,676,179 |
| 27 Apr 2020 | CNY | 6.2786 | 6.2786 | 6.05 | 6.0857 | 6.0857 | -0.193 (-3.07%) | 41,067,926 |
| 24 Apr 2020 | CNY | 6.4143 | 6.4143 | 6.2071 | 6.2786 | 6.2786 | -0.121 (-1.90%) | 51,043,682 |
| 23 Apr 2020 | CNY | 6.4643 | 6.4643 | 6.3929 | 6.4 | 6.4 | -0.05 (-0.78%) | 29,693,427 |
| 22 Apr 2020 | CNY | 6.4214 | 6.4643 | 6.3786 | 6.45 | 6.45 | +0.021 (+0.33%) | 26,890,847 |
| 21 Apr 2020 | CNY | 6.4714 | 6.4714 | 6.3929 | 6.4286 | 6.4286 | -0.064 (-0.99%) | 36,426,497 |
| 20 Apr 2020 | CNY | 6.4929 | 6.5429 | 6.4643 | 6.4929 | 6.4929 | -0.021 (-0.33%) | 32,495,486 |
| 17 Apr 2020 | CNY | 6.5143 | 6.5929 | 6.4786 | 6.5143 | 6.5143 | +0.029 (+0.44%) | 42,332,969 |
| 16 Apr 2020 | CNY | 6.4357 | 6.5214 | 6.4143 | 6.4857 | 6.4857 | +0.014 (+0.22%) | 27,148,650 |
| 15 Apr 2020 | CNY | 6.5643 | 6.5643 | 6.4571 | 6.4714 | 6.4714 | -0.079 (-1.20%) | 35,075,983 |
| 14 Apr 2020 | CNY | 6.4643 | 6.55 | 6.4643 | 6.55 | 6.55 | +0.1 (+1.55%) | 28,740,964 |
| 13 Apr 2020 | CNY | 6.4429 | 6.5 | 6.4143 | 6.45 | 6.45 | -0.029 (-0.44%) | 24,940,059 |
