| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.39 | 5.48 | 5.28 | 5.36 | 5.36 | -0.01 (-0.19%) | 49,838,846 |
| 3 Jun 2020 | CNY | 5.51 | 5.65 | 5.36 | 5.37 | 5.37 | -0.33 (-5.79%) | 109,647,262 |
| 2 Jun 2020 | CNY | 6.2 | 6.34 | 5.56 | 5.7 | 5.7 | -0.14 (-2.40%) | 263,699,114 |
| 1 Jun 2020 | CNY | 5.63 | 5.88 | 5.57 | 5.84 | 5.84 | +0.23 (+4.10%) | 96,971,429 |
| 29 May 2020 | CNY | 5.38 | 5.66 | 5.38 | 5.61 | 5.61 | +0.19 (+3.51%) | 66,989,102 |
| 28 May 2020 | CNY | 5.54 | 5.54 | 5.34 | 5.42 | 5.42 | -0.09 (-1.63%) | 38,812,538 |
| 27 May 2020 | CNY | 5.38 | 5.62 | 5.35 | 5.51 | 5.51 | +0.1 (+1.85%) | 71,592,505 |
| 26 May 2020 | CNY | 5.18 | 5.42 | 5.12 | 5.41 | 5.41 | +0.22 (+4.24%) | 51,359,338 |
| 25 May 2020 | CNY | 5.28 | 5.34 | 5.1 | 5.19 | 5.19 | -0.11 (-2.08%) | 31,669,283 |
| 22 May 2020 | CNY | 5.2 | 5.37 | 5.14 | 5.3 | 5.3 | +0.07 (+1.34%) | 44,819,799 |
| 21 May 2020 | CNY | 5.33 | 5.51 | 5.18 | 5.23 | 5.23 | -0.14 (-2.61%) | 42,587,725 |
| 20 May 2020 | CNY | 5.16 | 5.39 | 5.12 | 5.37 | 5.37 | +0.21 (+4.07%) | 68,281,410 |
| 19 May 2020 | CNY | 5.2 | 5.21 | 5.15 | 5.16 | 5.16 | -0.01 (-0.19%) | 24,833,555 |
| 18 May 2020 | CNY | 5.08 | 5.2 | 5.06 | 5.17 | 5.17 | +0.09 (+1.77%) | 35,350,468 |
| 15 May 2020 | CNY | 5.07 | 5.13 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 25,250,601 |
| 14 May 2020 | CNY | 5.23 | 5.29 | 5.05 | 5.07 | 5.07 | -0.16 (-3.06%) | 32,711,915 |
| 13 May 2020 | CNY | 5.06 | 5.3 | 5.01 | 5.23 | 5.23 | +0.17 (+3.36%) | 49,565,712 |
| 12 May 2020 | CNY | 5.08 | 5.12 | 4.99 | 5.06 | 5.06 | -0.04 (-0.78%) | 18,140,024 |
| 11 May 2020 | CNY | 5.2 | 5.22 | 5.06 | 5.1 | 5.1 | -0.07 (-1.35%) | 21,763,642 |
| 8 May 2020 | CNY | 5.17 | 5.25 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 23,885,257 |
| 7 May 2020 | CNY | 5.15 | 5.23 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 28,049,584 |
| 6 May 2020 | CNY | 4.99 | 5.17 | 4.91 | 5.15 | 5.15 | +0.1 (+1.98%) | 30,124,963 |
| 30 Apr 2020 | CNY | 4.96 | 5.09 | 4.95 | 5.05 | 5.05 | +0.08 (+1.61%) | 23,233,843 |
| 29 Apr 2020 | CNY | 4.87 | 5 | 4.85 | 4.97 | 4.97 | -0.01 (-0.20%) | 22,417,364 |
| 28 Apr 2020 | CNY | 5.13 | 5.15 | 4.78 | 4.98 | 4.98 | -0.14 (-2.73%) | 41,790,540 |
| 27 Apr 2020 | CNY | 5.35 | 5.36 | 5.06 | 5.12 | 5.12 | -0.15 (-2.85%) | 42,634,443 |
| 24 Apr 2020 | CNY | 5.26 | 5.38 | 5.22 | 5.27 | 5.27 | +0.01 (+0.19%) | 36,444,716 |
| 23 Apr 2020 | CNY | 5.29 | 5.42 | 5.21 | 5.26 | 5.26 | 0.0 (0.0%) | 48,890,012 |
| 22 Apr 2020 | CNY | 5.03 | 5.31 | 5 | 5.26 | 5.26 | +0.2 (+3.95%) | 51,055,043 |
| 21 Apr 2020 | CNY | 5.14 | 5.15 | 5.01 | 5.06 | 5.06 | -0.1 (-1.94%) | 27,158,357 |
