| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.68 | 6.68 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 3,471,480 |
| 26 May 2020 | CNY | 6.58 | 6.62 | 6.52 | 6.57 | 6.57 | 0.0 (0.0%) | 2,830,480 |
| 25 May 2020 | CNY | 6.62 | 6.64 | 6.5 | 6.57 | 6.57 | -0.01 (-0.15%) | 4,305,040 |
| 22 May 2020 | CNY | 6.5 | 6.58 | 6.39 | 6.58 | 6.58 | +0.14 (+2.17%) | 4,471,938 |
| 21 May 2020 | CNY | 6.5 | 6.52 | 6.4 | 6.44 | 6.44 | -0.02 (-0.31%) | 2,492,238 |
| 20 May 2020 | CNY | 6.31 | 6.65 | 6.31 | 6.46 | 6.46 | +0.01 (+0.16%) | 9,063,133 |
| 19 May 2020 | CNY | 6.44 | 6.67 | 6.33 | 6.45 | 6.45 | -0.02 (-0.31%) | 8,866,939 |
| 18 May 2020 | CNY | 6.2 | 6.55 | 6.18 | 6.47 | 6.47 | +0.29 (+4.69%) | 5,672,603 |
| 15 May 2020 | CNY | 6.18 | 6.21 | 6.15 | 6.18 | 6.18 | +0.01 (+0.16%) | 1,212,161 |
| 14 May 2020 | CNY | 6.3 | 6.4 | 6.17 | 6.17 | 6.17 | -0.19 (-2.99%) | 1,990,240 |
| 13 May 2020 | CNY | 6.33 | 6.46 | 6.3 | 6.36 | 6.36 | -0.01 (-0.16%) | 3,293,520 |
| 12 May 2020 | CNY | 6.22 | 6.39 | 6.2 | 6.37 | 6.37 | +0.15 (+2.41%) | 3,376,444 |
| 11 May 2020 | CNY | 6.21 | 6.25 | 6.11 | 6.22 | 6.22 | +0.01 (+0.16%) | 2,519,860 |
| 8 May 2020 | CNY | 6.03 | 6.25 | 6 | 6.21 | 6.21 | +0.19 (+3.16%) | 2,791,554 |
| 7 May 2020 | CNY | 6.01 | 6.04 | 5.96 | 6.02 | 6.02 | -0.02 (-0.33%) | 1,412,020 |
| 6 May 2020 | CNY | 5.93 | 6.05 | 5.88 | 6.04 | 6.04 | +0.08 (+1.34%) | 1,369,280 |
| 30 Apr 2020 | CNY | 5.93 | 5.97 | 5.9 | 5.96 | 5.96 | +0.04 (+0.68%) | 1,460,838 |
| 29 Apr 2020 | CNY | 5.94 | 5.95 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 1,608,480 |
| 28 Apr 2020 | CNY | 6.17 | 6.17 | 5.8 | 5.94 | 5.94 | -0.22 (-3.57%) | 2,500,758 |
| 27 Apr 2020 | CNY | 6.17 | 6.23 | 6.1 | 6.16 | 6.16 | -0.02 (-0.32%) | 1,919,260 |
| 24 Apr 2020 | CNY | 6.25 | 6.32 | 6.12 | 6.18 | 6.18 | -0.08 (-1.28%) | 3,163,760 |
| 23 Apr 2020 | CNY | 6.5 | 6.5 | 6.26 | 6.26 | 6.26 | -0.24 (-3.69%) | 5,087,800 |
| 22 Apr 2020 | CNY | 6.61 | 6.61 | 6.44 | 6.5 | 6.5 | -0.14 (-2.11%) | 4,748,521 |
| 21 Apr 2020 | CNY | 6.35 | 6.65 | 6.29 | 6.64 | 6.64 | +0.25 (+3.91%) | 6,051,440 |
| 20 Apr 2020 | CNY | 6.31 | 6.46 | 6.29 | 6.39 | 6.39 | +0.05 (+0.79%) | 4,528,080 |
| 17 Apr 2020 | CNY | 6.12 | 6.41 | 6.12 | 6.34 | 6.34 | +0.19 (+3.09%) | 6,809,941 |
| 16 Apr 2020 | CNY | 6.04 | 6.27 | 6.04 | 6.15 | 6.15 | +0.05 (+0.82%) | 4,711,200 |
| 15 Apr 2020 | CNY | 6.12 | 6.12 | 5.94 | 6.1 | 6.1 | -0.08 (-1.29%) | 4,750,661 |
| 14 Apr 2020 | CNY | 6 | 6.18 | 5.93 | 6.18 | 6.18 | +0.18 (+3%) | 4,658,201 |
| 13 Apr 2020 | CNY | 5.85 | 6 | 5.82 | 6 | 6 | +0.14 (+2.39%) | 2,228,800 |
