| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.24 | 6.25 | 6.17 | 6.2 | 6.2 | -0.03 (-0.48%) | 27,320,267 |
| 26 May 2020 | CNY | 6.22 | 6.27 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 29,082,712 |
| 25 May 2020 | CNY | 6.12 | 6.26 | 6.05 | 6.23 | 6.23 | +0.11 (+1.80%) | 48,926,284 |
| 22 May 2020 | CNY | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | -0.04 (-0.65%) | 42,319,396 |
| 21 May 2020 | CNY | 6.23 | 6.25 | 6.14 | 6.16 | 6.16 | -0.06 (-0.96%) | 38,561,976 |
| 20 May 2020 | CNY | 6.26 | 6.27 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 33,129,957 |
| 19 May 2020 | CNY | 6.28 | 6.32 | 6.24 | 6.28 | 6.28 | +0.05 (+0.80%) | 34,379,040 |
| 18 May 2020 | CNY | 6.25 | 6.25 | 6.2 | 6.23 | 6.23 | -0.02 (-0.32%) | 35,314,014 |
| 15 May 2020 | CNY | 6.29 | 6.31 | 6.24 | 6.25 | 6.25 | -0.02 (-0.32%) | 35,017,162 |
| 14 May 2020 | CNY | 6.33 | 6.36 | 6.27 | 6.27 | 6.27 | -0.11 (-1.72%) | 52,360,778 |
| 13 May 2020 | CNY | 6.27 | 6.43 | 6.27 | 6.38 | 6.38 | +0.07 (+1.11%) | 55,854,524 |
| 12 May 2020 | CNY | 6.35 | 6.35 | 6.28 | 6.31 | 6.31 | -0.05 (-0.79%) | 47,570,834 |
| 11 May 2020 | CNY | 6.45 | 6.45 | 6.33 | 6.36 | 6.36 | -0.05 (-0.78%) | 61,586,452 |
| 8 May 2020 | CNY | 6.36 | 6.46 | 6.34 | 6.41 | 6.41 | +0.05 (+0.79%) | 70,384,176 |
| 7 May 2020 | CNY | 6.37 | 6.37 | 6.3 | 6.36 | 6.36 | -0.04 (-0.63%) | 55,393,288 |
| 6 May 2020 | CNY | 6.35 | 6.41 | 6.28 | 6.4 | 6.4 | -0.1 (-1.54%) | 108,873,691 |
| 30 Apr 2020 | CNY | 6.53 | 6.64 | 6.41 | 6.5 | 6.5 | +0.15 (+2.36%) | 199,120,999 |
| 29 Apr 2020 | CNY | 6.05 | 6.45 | 6.04 | 6.35 | 6.35 | +0.32 (+5.31%) | 178,279,359 |
| 28 Apr 2020 | CNY | 6.09 | 6.1 | 5.93 | 6.03 | 6.03 | -0.07 (-1.15%) | 52,363,306 |
| 27 Apr 2020 | CNY | 6.11 | 6.14 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 29,758,823 |
| 24 Apr 2020 | CNY | 6.16 | 6.16 | 6.08 | 6.11 | 6.11 | -0.04 (-0.65%) | 47,984,718 |
| 23 Apr 2020 | CNY | 6.18 | 6.18 | 6.14 | 6.15 | 6.15 | -0.02 (-0.32%) | 36,915,259 |
| 22 Apr 2020 | CNY | 6.16 | 6.18 | 6.13 | 6.17 | 6.17 | -0.01 (-0.16%) | 33,335,447 |
| 21 Apr 2020 | CNY | 6.23 | 6.24 | 6.15 | 6.18 | 6.18 | -0.08 (-1.28%) | 58,648,571 |
| 20 Apr 2020 | CNY | 6.28 | 6.28 | 6.23 | 6.26 | 6.26 | -0.02 (-0.32%) | 45,388,811 |
| 17 Apr 2020 | CNY | 6.28 | 6.35 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 86,420,577 |
| 16 Apr 2020 | CNY | 6.25 | 6.35 | 6.23 | 6.25 | 6.25 | +0.02 (+0.32%) | 63,622,511 |
| 15 Apr 2020 | CNY | 6.27 | 6.29 | 6.22 | 6.23 | 6.23 | -0.04 (-0.64%) | 36,319,439 |
| 14 Apr 2020 | CNY | 6.23 | 6.27 | 6.22 | 6.27 | 6.27 | +0.06 (+0.97%) | 35,844,310 |
| 13 Apr 2020 | CNY | 6.22 | 6.24 | 6.19 | 6.21 | 6.21 | -0.04 (-0.64%) | 36,311,082 |
