| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.59 | 6.61 | 6.48 | 6.49 | 6.49 | -0.09 (-1.37%) | 27,085,299 |
| 3 Jun 2020 | CNY | 6.66 | 6.66 | 6.58 | 6.58 | 6.58 | -0.08 (-1.20%) | 29,442,785 |
| 2 Jun 2020 | CNY | 6.64 | 6.77 | 6.58 | 6.66 | 6.66 | +0.02 (+0.30%) | 38,416,049 |
| 1 Jun 2020 | CNY | 6.54 | 6.66 | 6.5 | 6.64 | 6.64 | +0.17 (+2.63%) | 37,672,935 |
| 29 May 2020 | CNY | 6.36 | 6.53 | 6.31 | 6.47 | 6.47 | +0.12 (+1.89%) | 27,212,185 |
| 28 May 2020 | CNY | 6.44 | 6.47 | 6.31 | 6.35 | 6.35 | -0.09 (-1.40%) | 30,277,148 |
| 27 May 2020 | CNY | 6.55 | 6.68 | 6.4 | 6.44 | 6.44 | -0.12 (-1.83%) | 42,678,382 |
| 26 May 2020 | CNY | 6.51 | 6.57 | 6.51 | 6.56 | 6.56 | +0.07 (+1.08%) | 20,326,090 |
| 25 May 2020 | CNY | 6.55 | 6.59 | 6.45 | 6.49 | 6.49 | -0.04 (-0.61%) | 21,186,428 |
| 22 May 2020 | CNY | 6.61 | 6.72 | 6.44 | 6.53 | 6.53 | -0.08 (-1.21%) | 33,111,004 |
| 21 May 2020 | CNY | 6.66 | 6.71 | 6.55 | 6.61 | 6.61 | -0.05 (-0.75%) | 35,186,518 |
| 20 May 2020 | CNY | 6.95 | 6.97 | 6.63 | 6.66 | 6.66 | -0.29 (-4.17%) | 58,763,610 |
| 19 May 2020 | CNY | 6.98 | 7.02 | 6.88 | 6.95 | 6.95 | +0.02 (+0.29%) | 42,683,235 |
| 18 May 2020 | CNY | 7.04 | 7.18 | 6.9 | 6.93 | 6.93 | -0.09 (-1.28%) | 78,931,013 |
| 15 May 2020 | CNY | 6.86 | 7.05 | 6.78 | 7.02 | 7.02 | +0.16 (+2.33%) | 72,459,619 |
| 14 May 2020 | CNY | 6.78 | 6.93 | 6.72 | 6.86 | 6.86 | +0.01 (+0.15%) | 51,857,254 |
| 13 May 2020 | CNY | 6.83 | 6.93 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 28,889,038 |
| 12 May 2020 | CNY | 6.83 | 6.91 | 6.76 | 6.83 | 6.83 | -0.02 (-0.29%) | 36,949,291 |
| 11 May 2020 | CNY | 6.84 | 6.97 | 6.77 | 6.85 | 6.85 | -0.01 (-0.15%) | 45,428,889 |
| 8 May 2020 | CNY | 6.67 | 6.93 | 6.65 | 6.86 | 6.86 | +0.22 (+3.31%) | 60,863,196 |
| 7 May 2020 | CNY | 6.63 | 6.71 | 6.59 | 6.64 | 6.64 | -0.05 (-0.75%) | 31,285,394 |
| 6 May 2020 | CNY | 6.63 | 6.79 | 6.56 | 6.69 | 6.69 | +0.17 (+2.61%) | 45,708,670 |
| 30 Apr 2020 | CNY | 6.38 | 6.56 | 6.36 | 6.52 | 6.52 | +0.22 (+3.49%) | 34,664,389 |
| 29 Apr 2020 | CNY | 6.3 | 6.4 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 26,693,358 |
| 28 Apr 2020 | CNY | 6.55 | 6.59 | 6.12 | 6.28 | 6.28 | -0.31 (-4.70%) | 55,985,273 |
| 27 Apr 2020 | CNY | 6.83 | 6.85 | 6.56 | 6.59 | 6.59 | -0.23 (-3.37%) | 46,795,170 |
| 24 Apr 2020 | CNY | 6.99 | 7.03 | 6.74 | 6.82 | 6.82 | -0.26 (-3.67%) | 71,113,482 |
| 23 Apr 2020 | CNY | 7.25 | 7.26 | 7.06 | 7.08 | 7.08 | -0.15 (-2.07%) | 74,359,557 |
| 22 Apr 2020 | CNY | 7 | 7.25 | 6.95 | 7.23 | 7.23 | +0.15 (+2.12%) | 83,473,485 |
| 21 Apr 2020 | CNY | 6.9 | 7.17 | 6.87 | 7.08 | 7.08 | +0.22 (+3.21%) | 98,577,173 |
