| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.5 | 6.57 | 6.43 | 6.47 | 6.47 | -0.03 (-0.46%) | 1,715,020 |
| 26 May 2020 | CNY | 6.41 | 6.51 | 6.36 | 6.5 | 6.5 | +0.12 (+1.88%) | 2,588,201 |
| 25 May 2020 | CNY | 6.32 | 6.39 | 6.29 | 6.38 | 6.38 | +0.01 (+0.16%) | 1,557,027 |
| 22 May 2020 | CNY | 6.51 | 6.56 | 6.35 | 6.37 | 6.37 | -0.15 (-2.30%) | 2,334,700 |
| 21 May 2020 | CNY | 6.55 | 6.65 | 6.51 | 6.52 | 6.52 | -0.03 (-0.46%) | 3,247,200 |
| 20 May 2020 | CNY | 6.53 | 6.6 | 6.47 | 6.55 | 6.55 | +0.04 (+0.61%) | 3,119,256 |
| 19 May 2020 | CNY | 6.5 | 6.52 | 6.44 | 6.51 | 6.51 | +0.04 (+0.62%) | 1,388,300 |
| 18 May 2020 | CNY | 6.49 | 6.49 | 6.34 | 6.47 | 6.47 | +0.03 (+0.47%) | 1,722,601 |
| 15 May 2020 | CNY | 6.38 | 6.49 | 6.37 | 6.44 | 6.44 | +0.04 (+0.63%) | 1,447,600 |
| 14 May 2020 | CNY | 6.34 | 6.43 | 6.32 | 6.4 | 6.4 | +0.03 (+0.47%) | 1,545,706 |
| 13 May 2020 | CNY | 6.39 | 6.39 | 6.28 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,366,572 |
| 12 May 2020 | CNY | 6.54 | 6.54 | 6.33 | 6.38 | 6.38 | -0.1 (-1.54%) | 1,764,000 |
| 11 May 2020 | CNY | 6.57 | 6.58 | 6.46 | 6.48 | 6.48 | -0.06 (-0.92%) | 1,406,700 |
| 8 May 2020 | CNY | 6.55 | 6.6 | 6.53 | 6.54 | 6.54 | -0.02 (-0.30%) | 1,697,500 |
| 7 May 2020 | CNY | 6.64 | 6.64 | 6.55 | 6.56 | 6.56 | -0.03 (-0.46%) | 1,020,500 |
| 6 May 2020 | CNY | 6.55 | 6.6 | 6.51 | 6.59 | 6.59 | -0.03 (-0.45%) | 1,628,702 |
| 30 Apr 2020 | CNY | 6.6 | 6.7 | 6.53 | 6.62 | 6.62 | -0.1 (-1.49%) | 2,473,572 |
| 29 Apr 2020 | CNY | 6.53 | 6.77 | 6.52 | 6.72 | 6.72 | +0.12 (+1.82%) | 1,607,401 |
| 28 Apr 2020 | CNY | 6.68 | 6.73 | 6.53 | 6.6 | 6.6 | -0.09 (-1.35%) | 2,208,900 |
| 27 Apr 2020 | CNY | 6.75 | 6.83 | 6.69 | 6.69 | 6.69 | -0.05 (-0.74%) | 1,626,630 |
| 24 Apr 2020 | CNY | 6.74 | 6.88 | 6.66 | 6.74 | 6.74 | 0.0 (0.0%) | 2,517,026 |
| 23 Apr 2020 | CNY | 6.71 | 6.8 | 6.67 | 6.74 | 6.74 | +0.03 (+0.45%) | 2,131,235 |
| 22 Apr 2020 | CNY | 6.68 | 6.73 | 6.61 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,438,648 |
| 21 Apr 2020 | CNY | 6.75 | 6.77 | 6.64 | 6.7 | 6.7 | -0.11 (-1.62%) | 2,749,778 |
| 20 Apr 2020 | CNY | 6.78 | 7.07 | 6.77 | 6.81 | 6.81 | +0.01 (+0.15%) | 3,964,296 |
| 17 Apr 2020 | CNY | 6.83 | 6.83 | 6.73 | 6.8 | 6.8 | +0.01 (+0.15%) | 1,953,000 |
| 16 Apr 2020 | CNY | 6.92 | 6.92 | 6.74 | 6.79 | 6.79 | -0.17 (-2.44%) | 3,567,348 |
| 15 Apr 2020 | CNY | 7.02 | 7.02 | 6.87 | 6.96 | 6.96 | -0.05 (-0.71%) | 3,729,500 |
| 14 Apr 2020 | CNY | 6.68 | 7.11 | 6.64 | 7.01 | 7.01 | +0.31 (+4.63%) | 6,521,415 |
| 13 Apr 2020 | CNY | 6.72 | 6.76 | 6.62 | 6.7 | 6.7 | -0.02 (-0.30%) | 2,357,546 |
