| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 5.91 | 6.12 | 5.91 | 5.94 | 5.94 | -0.03 (-0.50%) | 220,092,492 |
| 10 Jun 2020 | CNY | 6 | 6 | 5.89 | 5.97 | 5.97 | -0.06 (-1.00%) | 168,094,024 |
| 9 Jun 2020 | CNY | 5.97 | 6.12 | 5.94 | 6.03 | 6.03 | +0.07 (+1.17%) | 238,521,741 |
| 8 Jun 2020 | CNY | 6.1 | 6.11 | 5.91 | 5.96 | 5.96 | -0.19 (-3.09%) | 275,822,988 |
| 5 Jun 2020 | CNY | 6 | 6.15 | 5.9 | 6.15 | 6.15 | +0.18 (+3.02%) | 375,711,317 |
| 4 Jun 2020 | CNY | 6 | 6.22 | 5.92 | 5.97 | 5.97 | +0.07 (+1.19%) | 320,650,499 |
| 3 Jun 2020 | CNY | 6.05 | 6.1 | 5.87 | 5.9 | 5.9 | -0.07 (-1.17%) | 290,776,090 |
| 2 Jun 2020 | CNY | 5.8 | 6.13 | 5.77 | 5.97 | 5.97 | +0.16 (+2.75%) | 373,334,519 |
| 1 Jun 2020 | CNY | 5.7 | 5.94 | 5.57 | 5.81 | 5.81 | +0.34 (+6.22%) | 306,043,144 |
| 29 May 2020 | CNY | 5.4 | 5.47 | 5.37 | 5.47 | 5.47 | -0.01 (-0.18%) | 125,572,122 |
| 28 May 2020 | CNY | 5.39 | 5.59 | 5.38 | 5.48 | 5.48 | +0.11 (+2.05%) | 206,326,116 |
| 27 May 2020 | CNY | 5.48 | 5.49 | 5.33 | 5.37 | 5.37 | -0.13 (-2.36%) | 146,460,995 |
| 26 May 2020 | CNY | 5.44 | 5.55 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 150,720,843 |
| 25 May 2020 | CNY | 5.75 | 5.78 | 5.36 | 5.43 | 5.43 | -0.39 (-6.70%) | 299,741,330 |
| 22 May 2020 | CNY | 5.87 | 6.15 | 5.82 | 5.82 | 5.82 | -0.1 (-1.69%) | 362,090,752 |
| 21 May 2020 | CNY | 5.9 | 6.04 | 5.84 | 5.92 | 5.92 | -0.01 (-0.17%) | 243,693,056 |
| 20 May 2020 | CNY | 5.81 | 6.02 | 5.78 | 5.93 | 5.93 | +0.1 (+1.72%) | 285,215,207 |
| 19 May 2020 | CNY | 5.9 | 5.94 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 186,240,616 |
| 18 May 2020 | CNY | 5.87 | 5.98 | 5.82 | 5.83 | 5.83 | -0.1 (-1.69%) | 176,908,547 |
| 15 May 2020 | CNY | 6.03 | 6.06 | 5.91 | 5.93 | 5.93 | -0.07 (-1.17%) | 189,442,418 |
| 14 May 2020 | CNY | 5.91 | 6.02 | 5.87 | 6 | 6 | +0.03 (+0.50%) | 185,777,041 |
| 13 May 2020 | CNY | 5.92 | 6.06 | 5.91 | 5.97 | 5.97 | -0.04 (-0.67%) | 209,029,580 |
| 12 May 2020 | CNY | 6.08 | 6.14 | 5.9 | 6.01 | 6.01 | -0.07 (-1.15%) | 246,633,446 |
| 11 May 2020 | CNY | 6.15 | 6.22 | 5.98 | 6.08 | 6.08 | +0.01 (+0.16%) | 457,621,088 |
| 8 May 2020 | CNY | 5.58 | 6.07 | 5.54 | 6.07 | 6.07 | +0.55 (+9.96%) | 354,039,278 |
| 7 May 2020 | CNY | 5.58 | 5.69 | 5.5 | 5.52 | 5.52 | -0.07 (-1.25%) | 152,086,783 |
| 6 May 2020 | CNY | 5.34 | 5.59 | 5.31 | 5.59 | 5.59 | +0.1 (+1.82%) | 176,256,815 |
| 30 Apr 2020 | CNY | 5.3 | 5.6 | 5.29 | 5.49 | 5.49 | +0.25 (+4.77%) | 206,586,875 |
| 29 Apr 2020 | CNY | 5.24 | 5.34 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 76,125,724 |
| 28 Apr 2020 | CNY | 5.33 | 5.4 | 5.12 | 5.29 | 5.29 | +0.04 (+0.76%) | 140,729,651 |
