| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.09 | 6.16 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 2,496,098 |
| 3 Jun 2020 | CNY | 6.08 | 6.1 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,650,100 |
| 2 Jun 2020 | CNY | 6.09 | 6.12 | 6 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,395,042 |
| 1 Jun 2020 | CNY | 5.95 | 6.08 | 5.94 | 6.02 | 6.02 | +0.08 (+1.35%) | 1,588,680 |
| 29 May 2020 | CNY | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 995,000 |
| 28 May 2020 | CNY | 6.03 | 6.09 | 5.9 | 5.96 | 5.96 | -0.08 (-1.32%) | 1,516,000 |
| 27 May 2020 | CNY | 6.1 | 6.11 | 6 | 6.04 | 6.04 | -0.05 (-0.82%) | 2,092,400 |
| 26 May 2020 | CNY | 6 | 6.15 | 5.95 | 6.09 | 6.09 | +0.07 (+1.16%) | 2,740,314 |
| 25 May 2020 | CNY | 5.83 | 6.05 | 5.8 | 6.02 | 6.02 | +0.22 (+3.79%) | 3,184,575 |
| 22 May 2020 | CNY | 5.85 | 5.9 | 5.79 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,388,300 |
| 21 May 2020 | CNY | 5.85 | 6.05 | 5.82 | 5.85 | 5.85 | +0.05 (+0.86%) | 2,735,200 |
| 20 May 2020 | CNY | 5.73 | 5.81 | 5.64 | 5.8 | 5.8 | +0.07 (+1.22%) | 1,633,803 |
| 19 May 2020 | CNY | 5.74 | 5.74 | 5.71 | 5.73 | 5.73 | +0.02 (+0.35%) | 544,900 |
| 18 May 2020 | CNY | 5.74 | 5.78 | 5.65 | 5.71 | 5.71 | -0.03 (-0.52%) | 747,649 |
| 15 May 2020 | CNY | 5.83 | 5.83 | 5.72 | 5.74 | 5.74 | -0.06 (-1.03%) | 822,888 |
| 14 May 2020 | CNY | 5.78 | 5.8 | 5.7 | 5.8 | 5.8 | +0.01 (+0.17%) | 953,004 |
| 13 May 2020 | CNY | 5.79 | 5.81 | 5.7 | 5.79 | 5.79 | +0.02 (+0.35%) | 648,075 |
| 12 May 2020 | CNY | 5.84 | 5.89 | 5.7 | 5.77 | 5.77 | -0.07 (-1.20%) | 1,305,800 |
| 11 May 2020 | CNY | 5.8 | 6.05 | 5.76 | 5.84 | 5.84 | +0.09 (+1.57%) | 1,941,926 |
| 8 May 2020 | CNY | 5.75 | 5.77 | 5.7 | 5.75 | 5.75 | +0.03 (+0.52%) | 852,860 |
| 7 May 2020 | CNY | 5.73 | 5.8 | 5.71 | 5.72 | 5.72 | -0.03 (-0.52%) | 833,282 |
| 6 May 2020 | CNY | 5.73 | 5.77 | 5.67 | 5.75 | 5.75 | -0.02 (-0.35%) | 977,216 |
| 30 Apr 2020 | CNY | 5.62 | 5.77 | 5.6 | 5.77 | 5.77 | +0.2 (+3.59%) | 1,281,308 |
| 29 Apr 2020 | CNY | 5.57 | 5.6 | 5.52 | 5.57 | 5.57 | +0.02 (+0.36%) | 698,800 |
| 28 Apr 2020 | CNY | 5.65 | 5.77 | 5.46 | 5.55 | 5.55 | -0.14 (-2.46%) | 1,357,659 |
| 27 Apr 2020 | CNY | 5.73 | 5.76 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 637,140 |
| 24 Apr 2020 | CNY | 5.81 | 5.83 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 738,300 |
| 23 Apr 2020 | CNY | 5.8 | 5.9 | 5.8 | 5.81 | 5.81 | +0.01 (+0.17%) | 931,697 |
| 22 Apr 2020 | CNY | 5.73 | 5.83 | 5.71 | 5.8 | 5.8 | +0.03 (+0.52%) | 779,200 |
| 21 Apr 2020 | CNY | 5.87 | 5.9 | 5.75 | 5.77 | 5.77 | -0.11 (-1.87%) | 921,500 |
