| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | CNY | 6.6 | 6.77 | 6.5 | 6.61 | 6.61 | -0.01 (-0.15%) | 4,205,417 |
| 17 Jun 2020 | CNY | 6.72 | 6.8 | 6.54 | 6.62 | 6.62 | -0.13 (-1.93%) | 4,427,915 |
| 16 Jun 2020 | CNY | 6.95 | 7 | 6.7 | 6.75 | 6.75 | -0.16 (-2.32%) | 5,332,640 |
| 15 Jun 2020 | CNY | 6.77 | 7.13 | 6.72 | 6.91 | 6.91 | +0.02 (+0.29%) | 7,277,394 |
| 12 Jun 2020 | CNY | 6.6 | 7.17 | 6.57 | 6.89 | 6.89 | -0.09 (-1.29%) | 9,440,834 |
| 11 Jun 2020 | CNY | 6.45 | 6.98 | 6.37 | 6.98 | 6.98 | +0.45 (+6.89%) | 12,270,251 |
| 10 Jun 2020 | CNY | 6.4 | 6.71 | 6.31 | 6.53 | 6.53 | +0.07 (+1.08%) | 5,686,398 |
| 9 Jun 2020 | CNY | 6.24 | 6.59 | 6.18 | 6.46 | 6.46 | +0.27 (+4.36%) | 6,697,680 |
| 8 Jun 2020 | CNY | 6.46 | 6.46 | 6.18 | 6.19 | 6.19 | -0.19 (-2.98%) | 4,713,918 |
| 5 Jun 2020 | CNY | 6.29 | 6.48 | 6.1 | 6.38 | 6.38 | +0.18 (+2.90%) | 8,025,521 |
| 4 Jun 2020 | CNY | 6.33 | 6.38 | 6.18 | 6.2 | 6.2 | -0.26 (-4.02%) | 6,781,700 |
| 3 Jun 2020 | CNY | 6.4 | 6.86 | 6.15 | 6.46 | 6.46 | +0.13 (+2.05%) | 14,437,314 |
| 2 Jun 2020 | CNY | 5.74 | 6.33 | 5.7 | 6.33 | 6.33 | +0.58 (+10.09%) | 6,977,984 |
| 1 Jun 2020 | CNY | 5.67 | 5.81 | 5.65 | 5.75 | 5.75 | +0.1 (+1.77%) | 3,993,120 |
| 29 May 2020 | CNY | 5.65 | 5.76 | 5.61 | 5.65 | 5.65 | -0.07 (-1.22%) | 2,974,617 |
| 28 May 2020 | CNY | 5.64 | 5.75 | 5.55 | 5.72 | 5.72 | +0.1 (+1.78%) | 4,095,837 |
| 27 May 2020 | CNY | 5.77 | 5.84 | 5.57 | 5.62 | 5.62 | -0.2 (-3.44%) | 4,985,351 |
| 26 May 2020 | CNY | 5.77 | 5.87 | 5.69 | 5.82 | 5.82 | +0.05 (+0.87%) | 5,168,592 |
| 25 May 2020 | CNY | 5.95 | 6.07 | 5.77 | 5.77 | 5.77 | -0.33 (-5.41%) | 6,394,674 |
| 22 May 2020 | CNY | 6.39 | 6.49 | 6 | 6.1 | 6.1 | -0.29 (-4.54%) | 11,166,120 |
| 21 May 2020 | CNY | 7 | 7.1 | 6.25 | 6.39 | 6.39 | -0.35 (-5.19%) | 19,554,118 |
| 20 May 2020 | CNY | 6.5 | 6.74 | 6.3 | 6.74 | 6.74 | +0.61 (+9.95%) | 11,123,892 |
| 19 May 2020 | CNY | 5.68 | 6.13 | 5.48 | 6.13 | 6.13 | +0.56 (+10.05%) | 7,803,181 |
| 18 May 2020 | CNY | 5.8 | 5.81 | 5.56 | 5.57 | 5.57 | -0.23 (-3.97%) | 2,214,700 |
| 15 May 2020 | CNY | 5.83 | 5.87 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 1,355,313 |
| 14 May 2020 | CNY | 5.82 | 5.9 | 5.79 | 5.81 | 5.81 | -0.04 (-0.68%) | 1,463,429 |
| 13 May 2020 | CNY | 5.87 | 5.9 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,344,452 |
| 12 May 2020 | CNY | 6.06 | 6.08 | 5.81 | 5.86 | 5.86 | -0.19 (-3.14%) | 2,446,512 |
| 11 May 2020 | CNY | 6.03 | 6.18 | 6.02 | 6.05 | 6.05 | +0.1 (+1.68%) | 4,134,601 |
| 8 May 2020 | CNY | 5.76 | 6.01 | 5.69 | 5.95 | 5.95 | +0.22 (+3.84%) | 3,610,902 |
