| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 5.57 | 5.59 | 5.5 | 5.54 | 5.54 | +0.02 (+0.36%) | 3,597,489 |
| 18 May 2020 | CNY | 5.62 | 5.62 | 5.49 | 5.52 | 5.52 | -0.13 (-2.30%) | 5,508,089 |
| 15 May 2020 | CNY | 5.7 | 5.73 | 5.59 | 5.65 | 5.65 | 0.0 (0.0%) | 5,277,501 |
| 14 May 2020 | CNY | 5.78 | 5.79 | 5.65 | 5.65 | 5.65 | -0.15 (-2.59%) | 5,447,752 |
| 13 May 2020 | CNY | 5.75 | 5.88 | 5.71 | 5.8 | 5.8 | +0.05 (+0.87%) | 5,015,272 |
| 12 May 2020 | CNY | 5.88 | 5.91 | 5.71 | 5.75 | 5.75 | -0.13 (-2.21%) | 6,257,901 |
| 11 May 2020 | CNY | 5.99 | 6 | 5.78 | 5.88 | 5.88 | -0.12 (-2%) | 4,884,100 |
| 8 May 2020 | CNY | 5.94 | 6.08 | 5.92 | 6 | 6 | +0.06 (+1.01%) | 5,495,201 |
| 7 May 2020 | CNY | 6.05 | 6.07 | 5.91 | 5.94 | 5.94 | -0.12 (-1.98%) | 6,027,900 |
| 6 May 2020 | CNY | 6.09 | 6.16 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 5,172,600 |
| 30 Apr 2020 | CNY | 6.04 | 6.13 | 5.99 | 6.08 | 6.08 | +0.13 (+2.18%) | 5,000,674 |
| 29 Apr 2020 | CNY | 5.83 | 6 | 5.79 | 5.95 | 5.95 | +0.13 (+2.23%) | 6,350,725 |
| 28 Apr 2020 | CNY | 6.05 | 6.05 | 5.75 | 5.82 | 5.82 | -0.22 (-3.64%) | 7,035,801 |
| 27 Apr 2020 | CNY | 5.98 | 6.15 | 5.75 | 6.04 | 6.04 | +0.05 (+0.83%) | 7,675,668 |
| 24 Apr 2020 | CNY | 6.25 | 6.3 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 14,603,872 |
| 23 Apr 2020 | CNY | 6.5 | 6.56 | 6.3 | 6.3 | 6.3 | -0.14 (-2.17%) | 9,545,414 |
| 22 Apr 2020 | CNY | 6.55 | 6.55 | 6.31 | 6.44 | 6.44 | -0.18 (-2.72%) | 12,594,122 |
| 21 Apr 2020 | CNY | 6.78 | 6.84 | 6.59 | 6.62 | 6.62 | -0.32 (-4.61%) | 20,116,607 |
| 17 Apr 2020 | CNY | 7.06 | 7.24 | 6.88 | 6.94 | 6.94 | -0.1 (-1.42%) | 10,081,736 |
| 16 Apr 2020 | CNY | 6.87 | 7.08 | 6.76 | 7.04 | 7.04 | +0.17 (+2.47%) | 9,776,507 |
| 15 Apr 2020 | CNY | 6.76 | 7.09 | 6.76 | 6.87 | 6.87 | +0.08 (+1.18%) | 11,122,257 |
| 14 Apr 2020 | CNY | 6.63 | 6.84 | 6.61 | 6.79 | 6.79 | -0.16 (-2.30%) | 20,449,540 |
| 13 Apr 2020 | CNY | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.37 (-5.05%) | 2,480,400 |
| 10 Apr 2020 | CNY | 7.72 | 7.9 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 19,953,417 |
| 9 Apr 2020 | CNY | 7.51 | 7.8 | 7.5 | 7.7 | 7.7 | +0.23 (+3.08%) | 12,734,075 |
| 8 Apr 2020 | CNY | 7.11 | 7.48 | 7.07 | 7.47 | 7.47 | +0.35 (+4.92%) | 10,833,279 |
| 7 Apr 2020 | CNY | 7.1 | 7.19 | 7.03 | 7.12 | 7.12 | +0.14 (+2.01%) | 8,939,732 |
| 3 Apr 2020 | CNY | 6.94 | 7.1 | 6.89 | 6.98 | 6.98 | +0.05 (+0.72%) | 5,525,500 |
| 2 Apr 2020 | CNY | 6.85 | 6.94 | 6.74 | 6.93 | 6.93 | +0.06 (+0.87%) | 6,005,592 |
| 1 Apr 2020 | CNY | 7.01 | 7.16 | 6.82 | 6.87 | 6.87 | -0.17 (-2.41%) | 7,148,258 |
