| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.08 | 6.13 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 5,095,100 |
| 3 Jun 2020 | CNY | 6.13 | 6.18 | 6.03 | 6.05 | 6.05 | -0.06 (-0.98%) | 5,586,982 |
| 2 Jun 2020 | CNY | 6.04 | 6.15 | 6.01 | 6.11 | 6.11 | +0.12 (+2.00%) | 7,365,093 |
| 1 Jun 2020 | CNY | 5.86 | 6.04 | 5.86 | 5.99 | 5.99 | +0.15 (+2.57%) | 7,649,288 |
| 29 May 2020 | CNY | 5.79 | 5.89 | 5.78 | 5.84 | 5.84 | 0.0 (0.0%) | 3,844,550 |
| 28 May 2020 | CNY | 5.8 | 5.95 | 5.71 | 5.84 | 5.84 | +0.07 (+1.21%) | 6,034,450 |
| 27 May 2020 | CNY | 5.85 | 5.95 | 5.75 | 5.77 | 5.77 | -0.06 (-1.03%) | 4,684,803 |
| 26 May 2020 | CNY | 5.78 | 5.86 | 5.75 | 5.83 | 5.83 | +0.06 (+1.04%) | 3,955,350 |
| 25 May 2020 | CNY | 5.66 | 5.78 | 5.61 | 5.77 | 5.77 | +0.1 (+1.76%) | 4,263,164 |
| 22 May 2020 | CNY | 5.83 | 5.83 | 5.61 | 5.67 | 5.67 | -0.14 (-2.41%) | 5,465,500 |
| 21 May 2020 | CNY | 5.98 | 5.98 | 5.76 | 5.81 | 5.81 | -0.06 (-1.02%) | 5,699,950 |
| 20 May 2020 | CNY | 5.97 | 6.03 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 5,404,849 |
| 19 May 2020 | CNY | 5.92 | 6.06 | 5.91 | 5.97 | 5.97 | +0.07 (+1.19%) | 4,803,350 |
| 18 May 2020 | CNY | 5.99 | 6.08 | 5.78 | 5.9 | 5.9 | -0.17 (-2.80%) | 9,007,400 |
| 15 May 2020 | CNY | 6.1 | 6.16 | 5.99 | 6.07 | 6.07 | -0.02 (-0.33%) | 4,404,757 |
| 14 May 2020 | CNY | 6.21 | 6.21 | 6.08 | 6.09 | 6.09 | -0.1 (-1.62%) | 5,087,172 |
| 13 May 2020 | CNY | 6.08 | 6.24 | 6.08 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,521,350 |
| 12 May 2020 | CNY | 6.21 | 6.3 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,687,700 |
| 11 May 2020 | CNY | 6.26 | 6.41 | 6.21 | 6.25 | 6.25 | +0.03 (+0.48%) | 6,876,500 |
| 8 May 2020 | CNY | 6.18 | 6.25 | 6.16 | 6.22 | 6.22 | +0.07 (+1.14%) | 4,071,145 |
| 7 May 2020 | CNY | 6.26 | 6.26 | 6.15 | 6.15 | 6.15 | -0.09 (-1.44%) | 5,233,100 |
| 6 May 2020 | CNY | 6.05 | 6.26 | 6.05 | 6.24 | 6.24 | +0.13 (+2.13%) | 6,695,850 |
| 30 Apr 2020 | CNY | 5.84 | 6.16 | 5.84 | 6.11 | 6.11 | +0.28 (+4.80%) | 7,777,650 |
| 29 Apr 2020 | CNY | 5.87 | 6.06 | 5.83 | 5.83 | 5.83 | -0.02 (-0.34%) | 6,179,850 |
| 28 Apr 2020 | CNY | 6 | 6.1 | 5.6 | 5.85 | 5.85 | -0.32 (-5.19%) | 11,331,700 |
| 27 Apr 2020 | CNY | 6.17 | 6.43 | 6.17 | 6.17 | 6.17 | -0.69 (-10.06%) | 8,513,000 |
| 24 Apr 2020 | CNY | 6.95 | 7.08 | 6.86 | 6.86 | 6.86 | -0.12 (-1.72%) | 5,490,150 |
| 23 Apr 2020 | CNY | 7.11 | 7.22 | 6.98 | 6.98 | 6.98 | -0.13 (-1.83%) | 6,245,806 |
| 22 Apr 2020 | CNY | 6.95 | 7.16 | 6.95 | 7.11 | 7.11 | +0.05 (+0.71%) | 5,936,756 |
| 21 Apr 2020 | CNY | 7.14 | 7.14 | 6.98 | 7.06 | 7.06 | -0.13 (-1.81%) | 6,540,227 |
