| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 5.7 | 5.99 | 5.7 | 5.87 | 5.87 | +0.18 (+3.16%) | 12,160,219 |
| 26 May 2020 | CNY | 5.55 | 5.75 | 5.53 | 5.69 | 5.69 | +0.14 (+2.52%) | 4,875,803 |
| 25 May 2020 | CNY | 5.69 | 5.74 | 5.55 | 5.55 | 5.55 | -0.14 (-2.46%) | 5,651,918 |
| 22 May 2020 | CNY | 5.93 | 5.94 | 5.68 | 5.69 | 5.69 | -0.21 (-3.56%) | 7,673,100 |
| 21 May 2020 | CNY | 5.79 | 6.08 | 5.75 | 5.9 | 5.9 | +0.08 (+1.37%) | 12,220,800 |
| 20 May 2020 | CNY | 5.87 | 5.89 | 5.7 | 5.82 | 5.82 | -0.03 (-0.51%) | 9,119,058 |
| 19 May 2020 | CNY | 5.86 | 5.95 | 5.82 | 5.85 | 5.85 | -0.01 (-0.17%) | 8,317,668 |
| 18 May 2020 | CNY | 6.1 | 6.14 | 5.82 | 5.86 | 5.86 | +0.05 (+0.86%) | 15,315,032 |
| 15 May 2020 | CNY | 5.71 | 5.87 | 5.66 | 5.81 | 5.81 | +0.12 (+2.11%) | 8,673,850 |
| 14 May 2020 | CNY | 5.76 | 5.77 | 5.68 | 5.69 | 5.69 | -0.12 (-2.07%) | 6,248,302 |
| 13 May 2020 | CNY | 5.6 | 5.85 | 5.58 | 5.81 | 5.81 | +0.18 (+3.20%) | 8,937,266 |
| 12 May 2020 | CNY | 5.69 | 5.69 | 5.58 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,212,900 |
| 11 May 2020 | CNY | 5.72 | 5.76 | 5.65 | 5.66 | 5.66 | -0.03 (-0.53%) | 4,748,500 |
| 8 May 2020 | CNY | 5.77 | 5.78 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 6,561,718 |
| 7 May 2020 | CNY | 5.69 | 5.74 | 5.63 | 5.72 | 5.72 | +0.03 (+0.53%) | 6,062,603 |
| 6 May 2020 | CNY | 5.48 | 5.71 | 5.45 | 5.69 | 5.69 | +0.15 (+2.71%) | 6,783,504 |
| 30 Apr 2020 | CNY | 5.39 | 5.55 | 5.38 | 5.54 | 5.54 | +0.15 (+2.78%) | 4,564,200 |
| 29 Apr 2020 | CNY | 5.39 | 5.43 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 3,381,847 |
| 28 Apr 2020 | CNY | 5.56 | 5.57 | 5.21 | 5.39 | 5.39 | -0.15 (-2.71%) | 5,418,245 |
| 27 Apr 2020 | CNY | 5.54 | 5.56 | 5.45 | 5.54 | 5.54 | +0.07 (+1.28%) | 4,527,634 |
| 24 Apr 2020 | CNY | 5.6 | 5.66 | 5.45 | 5.47 | 5.47 | -0.1 (-1.80%) | 7,175,502 |
| 23 Apr 2020 | CNY | 5.71 | 5.72 | 5.55 | 5.57 | 5.57 | -0.14 (-2.45%) | 7,376,751 |
| 22 Apr 2020 | CNY | 5.67 | 5.72 | 5.61 | 5.71 | 5.71 | 0.0 (0.0%) | 4,896,050 |
| 21 Apr 2020 | CNY | 5.76 | 5.81 | 5.65 | 5.71 | 5.71 | -0.14 (-2.39%) | 7,982,452 |
| 20 Apr 2020 | CNY | 5.57 | 5.88 | 5.55 | 5.85 | 5.85 | +0.27 (+4.84%) | 13,957,446 |
| 17 Apr 2020 | CNY | 5.46 | 5.67 | 5.43 | 5.58 | 5.58 | +0.14 (+2.57%) | 10,711,418 |
| 16 Apr 2020 | CNY | 5.42 | 5.45 | 5.35 | 5.44 | 5.44 | 0.0 (0.0%) | 6,172,935 |
| 15 Apr 2020 | CNY | 5.57 | 5.59 | 5.43 | 5.44 | 5.44 | -0.1 (-1.81%) | 5,145,802 |
| 14 Apr 2020 | CNY | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | +0.1 (+1.84%) | 3,548,000 |
| 13 Apr 2020 | CNY | 5.47 | 5.53 | 5.36 | 5.44 | 5.44 | -0.08 (-1.45%) | 4,391,365 |
