| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 5.62 | 5.63 | 5.56 | 5.58 | 5.58 | -0.03 (-0.53%) | 12,291,447 |
| 3 Jun 2020 | CNY | 5.66 | 5.7 | 5.61 | 5.61 | 5.61 | -0.05 (-0.88%) | 20,114,085 |
| 2 Jun 2020 | CNY | 5.61 | 5.66 | 5.6 | 5.66 | 5.66 | +0.04 (+0.71%) | 14,409,626 |
| 1 Jun 2020 | CNY | 5.57 | 5.63 | 5.54 | 5.62 | 5.62 | +0.07 (+1.26%) | 17,458,478 |
| 29 May 2020 | CNY | 5.56 | 5.6 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 11,568,985 |
| 28 May 2020 | CNY | 5.6 | 5.64 | 5.54 | 5.57 | 5.57 | -0.03 (-0.54%) | 12,618,926 |
| 27 May 2020 | CNY | 5.48 | 5.66 | 5.46 | 5.6 | 5.6 | +0.09 (+1.63%) | 21,262,922 |
| 26 May 2020 | CNY | 5.49 | 5.51 | 5.43 | 5.51 | 5.51 | +0.04 (+0.73%) | 12,476,457 |
| 25 May 2020 | CNY | 5.41 | 5.5 | 5.4 | 5.47 | 5.47 | +0.05 (+0.92%) | 11,905,600 |
| 22 May 2020 | CNY | 5.52 | 5.53 | 5.41 | 5.42 | 5.42 | -0.1 (-1.81%) | 16,077,259 |
| 21 May 2020 | CNY | 5.59 | 5.62 | 5.5 | 5.52 | 5.52 | -0.07 (-1.25%) | 12,971,309 |
| 20 May 2020 | CNY | 5.62 | 5.73 | 5.55 | 5.59 | 5.59 | -0.04 (-0.71%) | 17,721,305 |
| 19 May 2020 | CNY | 5.6 | 5.72 | 5.59 | 5.63 | 5.63 | +0.09 (+1.62%) | 22,213,246 |
| 18 May 2020 | CNY | 5.48 | 5.6 | 5.45 | 5.54 | 5.54 | +0.08 (+1.47%) | 16,839,388 |
| 15 May 2020 | CNY | 5.47 | 5.5 | 5.44 | 5.46 | 5.46 | 0.0 (0.0%) | 9,322,056 |
| 14 May 2020 | CNY | 5.51 | 5.52 | 5.43 | 5.46 | 5.46 | -0.07 (-1.27%) | 16,536,868 |
| 13 May 2020 | CNY | 5.56 | 5.56 | 5.5 | 5.53 | 5.53 | -0.03 (-0.54%) | 12,146,731 |
| 12 May 2020 | CNY | 5.63 | 5.65 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 15,443,945 |
| 11 May 2020 | CNY | 5.69 | 5.76 | 5.63 | 5.64 | 5.64 | -0.05 (-0.88%) | 12,703,580 |
| 8 May 2020 | CNY | 5.61 | 5.7 | 5.6 | 5.69 | 5.69 | +0.09 (+1.61%) | 12,646,996 |
| 7 May 2020 | CNY | 5.71 | 5.71 | 5.57 | 5.6 | 5.6 | -0.11 (-1.93%) | 11,856,785 |
| 6 May 2020 | CNY | 5.66 | 5.73 | 5.63 | 5.71 | 5.71 | +0.03 (+0.53%) | 11,219,683 |
| 30 Apr 2020 | CNY | 5.6 | 5.7 | 5.57 | 5.68 | 5.68 | +0.12 (+2.16%) | 8,516,160 |
| 29 Apr 2020 | CNY | 5.48 | 5.58 | 5.48 | 5.56 | 5.56 | +0.08 (+1.46%) | 6,017,318 |
| 28 Apr 2020 | CNY | 5.6 | 5.63 | 5.4 | 5.48 | 5.48 | -0.13 (-2.32%) | 12,146,525 |
| 27 Apr 2020 | CNY | 5.63 | 5.69 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 6,798,415 |
| 24 Apr 2020 | CNY | 5.67 | 5.7 | 5.59 | 5.64 | 5.64 | -0.02 (-0.35%) | 8,925,936 |
| 23 Apr 2020 | CNY | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -0.06 (-1.05%) | 9,384,621 |
| 22 Apr 2020 | CNY | 5.71 | 5.79 | 5.65 | 5.72 | 5.72 | -0.02 (-0.35%) | 13,244,473 |
| 21 Apr 2020 | CNY | 5.92 | 5.93 | 5.7 | 5.74 | 5.74 | -0.2 (-3.37%) | 15,979,140 |
