| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.76 | 6.93 | 6.69 | 6.78 | 6.78 | +0.06 (+0.89%) | 62,923,695 |
| 2 Jun 2020 | CNY | 6.66 | 6.77 | 6.62 | 6.72 | 6.72 | +0.09 (+1.36%) | 52,125,993 |
| 1 Jun 2020 | CNY | 6.49 | 6.64 | 6.47 | 6.63 | 6.63 | +0.16 (+2.47%) | 44,345,968 |
| 29 May 2020 | CNY | 6.41 | 6.48 | 6.37 | 6.47 | 6.47 | +0.03 (+0.47%) | 29,037,007 |
| 28 May 2020 | CNY | 6.43 | 6.5 | 6.38 | 6.44 | 6.44 | -0.01 (-0.16%) | 25,258,892 |
| 27 May 2020 | CNY | 6.5 | 6.55 | 6.44 | 6.45 | 6.45 | +0.04 (+0.62%) | 40,042,585 |
| 26 May 2020 | CNY | 6.36 | 6.43 | 6.34 | 6.41 | 6.41 | +0.07 (+1.10%) | 32,774,271 |
| 25 May 2020 | CNY | 6.43 | 6.43 | 6.32 | 6.34 | 6.34 | -0.1 (-1.55%) | 35,467,751 |
| 22 May 2020 | CNY | 6.57 | 6.57 | 6.41 | 6.44 | 6.44 | -0.14 (-2.13%) | 41,584,620 |
| 21 May 2020 | CNY | 6.69 | 6.7 | 6.57 | 6.58 | 6.58 | -0.09 (-1.35%) | 30,732,190 |
| 20 May 2020 | CNY | 6.7 | 6.74 | 6.63 | 6.67 | 6.67 | -0.07 (-1.04%) | 32,701,439 |
| 19 May 2020 | CNY | 6.78 | 6.89 | 6.72 | 6.74 | 6.74 | +0.12 (+1.81%) | 52,860,332 |
| 18 May 2020 | CNY | 6.64 | 6.65 | 6.57 | 6.62 | 6.62 | -0.05 (-0.75%) | 33,296,565 |
| 15 May 2020 | CNY | 6.77 | 6.77 | 6.66 | 6.67 | 6.67 | -0.06 (-0.89%) | 31,413,668 |
| 14 May 2020 | CNY | 6.75 | 6.77 | 6.71 | 6.73 | 6.73 | -0.08 (-1.17%) | 27,517,644 |
| 13 May 2020 | CNY | 6.8 | 6.83 | 6.74 | 6.81 | 6.81 | -0.04 (-0.58%) | 23,644,176 |
| 12 May 2020 | CNY | 6.9 | 6.91 | 6.8 | 6.85 | 6.85 | -0.09 (-1.30%) | 44,731,512 |
| 11 May 2020 | CNY | 6.97 | 7.06 | 6.92 | 6.94 | 6.94 | -0.02 (-0.29%) | 34,877,663 |
| 8 May 2020 | CNY | 6.91 | 6.97 | 6.9 | 6.96 | 6.96 | +0.07 (+1.02%) | 35,663,989 |
| 7 May 2020 | CNY | 6.95 | 6.95 | 6.87 | 6.89 | 6.89 | -0.1 (-1.43%) | 42,438,935 |
| 6 May 2020 | CNY | 7 | 7.05 | 6.88 | 6.99 | 6.99 | -0.26 (-3.59%) | 89,857,496 |
| 30 Apr 2020 | CNY | 7.2 | 7.37 | 7.12 | 7.25 | 7.25 | +0.4 (+5.84%) | 112,969,867 |
| 29 Apr 2020 | CNY | 6.72 | 6.89 | 6.72 | 6.85 | 6.85 | +0.12 (+1.78%) | 35,633,474 |
| 28 Apr 2020 | CNY | 6.72 | 6.77 | 6.64 | 6.73 | 6.73 | +0.03 (+0.45%) | 35,559,574 |
| 27 Apr 2020 | CNY | 6.77 | 6.81 | 6.68 | 6.7 | 6.7 | -0.07 (-1.03%) | 26,221,291 |
| 24 Apr 2020 | CNY | 6.88 | 6.9 | 6.76 | 6.77 | 6.77 | -0.16 (-2.31%) | 22,987,359 |
| 23 Apr 2020 | CNY | 6.87 | 6.99 | 6.84 | 6.93 | 6.93 | +0.03 (+0.43%) | 39,481,322 |
| 22 Apr 2020 | CNY | 6.66 | 6.92 | 6.65 | 6.9 | 6.9 | +0.18 (+2.68%) | 44,297,872 |
| 21 Apr 2020 | CNY | 6.83 | 6.83 | 6.66 | 6.72 | 6.72 | -0.11 (-1.61%) | 36,106,665 |
| 20 Apr 2020 | CNY | 6.82 | 6.92 | 6.76 | 6.83 | 6.83 | +0.01 (+0.15%) | 38,724,497 |
