| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 5.72 | 5.9 | 5.69 | 5.84 | 5.84 | +0.12 (+2.10%) | 9,849,664 |
| 26 May 2020 | CNY | 5.71 | 5.75 | 5.69 | 5.72 | 5.72 | 0.0 (0.0%) | 2,398,895 |
| 25 May 2020 | CNY | 5.65 | 5.78 | 5.6 | 5.72 | 5.72 | +0.06 (+1.06%) | 3,432,560 |
| 22 May 2020 | CNY | 5.7 | 5.73 | 5.57 | 5.66 | 5.66 | -0.04 (-0.70%) | 3,424,055 |
| 21 May 2020 | CNY | 5.77 | 5.77 | 5.65 | 5.7 | 5.7 | +0.01 (+0.18%) | 4,946,876 |
| 20 May 2020 | CNY | 5.84 | 6.04 | 5.66 | 5.69 | 5.69 | -0.16 (-2.74%) | 9,330,171 |
| 19 May 2020 | CNY | 5.63 | 5.86 | 5.61 | 5.85 | 5.85 | +0.23 (+4.09%) | 8,439,994 |
| 18 May 2020 | CNY | 5.44 | 5.65 | 5.42 | 5.62 | 5.62 | +0.18 (+3.31%) | 5,157,610 |
| 15 May 2020 | CNY | 5.39 | 5.46 | 5.39 | 5.44 | 5.44 | +0.06 (+1.12%) | 1,928,051 |
| 14 May 2020 | CNY | 5.46 | 5.46 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 3,878,669 |
| 13 May 2020 | CNY | 5.43 | 5.48 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 1,756,906 |
| 12 May 2020 | CNY | 5.53 | 5.53 | 5.44 | 5.47 | 5.47 | -0.06 (-1.08%) | 3,544,211 |
| 11 May 2020 | CNY | 5.5 | 5.55 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 3,291,919 |
| 8 May 2020 | CNY | 5.53 | 5.53 | 5.48 | 5.5 | 5.5 | +0.02 (+0.36%) | 4,179,008 |
| 7 May 2020 | CNY | 5.49 | 5.53 | 5.48 | 5.48 | 5.48 | -0.01 (-0.18%) | 2,282,253 |
| 6 May 2020 | CNY | 5.47 | 5.5 | 5.44 | 5.49 | 5.49 | +0.02 (+0.37%) | 3,039,291 |
| 30 Apr 2020 | CNY | 5.45 | 5.48 | 5.42 | 5.47 | 5.47 | +0.06 (+1.11%) | 1,531,473 |
| 29 Apr 2020 | CNY | 5.45 | 5.46 | 5.37 | 5.41 | 5.41 | -0.02 (-0.37%) | 1,089,900 |
| 28 Apr 2020 | CNY | 5.51 | 5.51 | 5.32 | 5.43 | 5.43 | -0.1 (-1.81%) | 2,664,508 |
| 27 Apr 2020 | CNY | 5.43 | 5.56 | 5.42 | 5.53 | 5.53 | +0.06 (+1.10%) | 3,414,654 |
| 24 Apr 2020 | CNY | 5.49 | 5.5 | 5.42 | 5.47 | 5.47 | -0.03 (-0.55%) | 3,307,898 |
| 23 Apr 2020 | CNY | 5.52 | 5.55 | 5.48 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,778,457 |
| 22 Apr 2020 | CNY | 5.44 | 5.55 | 5.44 | 5.53 | 5.53 | +0.05 (+0.91%) | 2,821,897 |
| 21 Apr 2020 | CNY | 5.5 | 5.52 | 5.43 | 5.48 | 5.48 | -0.03 (-0.54%) | 2,387,141 |
| 20 Apr 2020 | CNY | 5.49 | 5.54 | 5.48 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,959,372 |
| 17 Apr 2020 | CNY | 5.55 | 5.56 | 5.48 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,961,806 |
| 16 Apr 2020 | CNY | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 2,131,690 |
| 15 Apr 2020 | CNY | 5.61 | 5.64 | 5.58 | 5.59 | 5.59 | -0.05 (-0.89%) | 2,865,261 |
| 14 Apr 2020 | CNY | 5.62 | 5.66 | 5.55 | 5.64 | 5.64 | +0.04 (+0.71%) | 2,243,191 |
| 13 Apr 2020 | CNY | 5.58 | 5.6 | 5.49 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,241,285 |
