| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.79 | 6.83 | 6.56 | 6.64 | 6.64 | -0.27 (-3.91%) | 9,376,631 |
| 26 May 2020 | CNY | 6.69 | 7.03 | 6.55 | 6.91 | 6.91 | +0.22 (+3.29%) | 13,565,913 |
| 25 May 2020 | CNY | 6.86 | 6.98 | 6.52 | 6.69 | 6.69 | -0.16 (-2.34%) | 16,247,008 |
| 22 May 2020 | CNY | 6.24 | 6.85 | 6.14 | 6.85 | 6.85 | +0.62 (+9.95%) | 14,370,396 |
| 21 May 2020 | CNY | 6.42 | 6.46 | 6.21 | 6.23 | 6.23 | -0.21 (-3.26%) | 5,065,912 |
| 20 May 2020 | CNY | 6.29 | 6.58 | 6.25 | 6.44 | 6.44 | +0.12 (+1.90%) | 9,470,266 |
| 19 May 2020 | CNY | 6.03 | 6.33 | 5.97 | 6.32 | 6.32 | +0.36 (+6.04%) | 7,763,224 |
| 18 May 2020 | CNY | 6.14 | 6.17 | 5.95 | 5.96 | 5.96 | -0.17 (-2.77%) | 3,308,572 |
| 15 May 2020 | CNY | 6.07 | 6.14 | 6.02 | 6.13 | 6.13 | +0.1 (+1.66%) | 1,913,809 |
| 14 May 2020 | CNY | 6.05 | 6.15 | 6.02 | 6.03 | 6.03 | -0.02 (-0.33%) | 1,904,626 |
| 13 May 2020 | CNY | 6.05 | 6.1 | 5.98 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,688,267 |
| 12 May 2020 | CNY | 6.16 | 6.21 | 5.98 | 6.06 | 6.06 | -0.08 (-1.30%) | 2,013,430 |
| 11 May 2020 | CNY | 6.07 | 6.22 | 6.07 | 6.14 | 6.14 | +0.02 (+0.33%) | 2,309,122 |
| 8 May 2020 | CNY | 6.05 | 6.15 | 6.02 | 6.12 | 6.12 | +0.1 (+1.66%) | 1,787,648 |
| 7 May 2020 | CNY | 6.15 | 6.17 | 6.01 | 6.02 | 6.02 | -0.1 (-1.63%) | 1,758,350 |
| 6 May 2020 | CNY | 5.95 | 6.12 | 5.95 | 6.12 | 6.12 | +0.09 (+1.49%) | 2,506,935 |
| 30 Apr 2020 | CNY | 5.8 | 6.06 | 5.75 | 6.03 | 6.03 | +0.23 (+3.97%) | 2,371,910 |
| 29 Apr 2020 | CNY | 5.73 | 6 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 1,813,780 |
| 28 Apr 2020 | CNY | 6.03 | 6.1 | 5.55 | 5.79 | 5.79 | -0.26 (-4.30%) | 2,670,587 |
| 27 Apr 2020 | CNY | 6.14 | 6.16 | 6.05 | 6.05 | 6.05 | -0.14 (-2.26%) | 2,397,322 |
| 24 Apr 2020 | CNY | 6.19 | 6.27 | 6.12 | 6.19 | 6.19 | 0.0 (0.0%) | 2,416,082 |
| 23 Apr 2020 | CNY | 6.18 | 6.3 | 6.13 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,108,750 |
| 22 Apr 2020 | CNY | 6.1 | 6.2 | 6.05 | 6.2 | 6.2 | +0.05 (+0.81%) | 2,138,010 |
| 21 Apr 2020 | CNY | 6.27 | 6.27 | 6.11 | 6.15 | 6.15 | -0.17 (-2.69%) | 3,005,980 |
| 20 Apr 2020 | CNY | 6.28 | 6.38 | 6.22 | 6.32 | 6.32 | +0.11 (+1.77%) | 3,111,840 |
| 17 Apr 2020 | CNY | 6.28 | 6.31 | 6.2 | 6.21 | 6.21 | -0.03 (-0.48%) | 2,312,332 |
| 16 Apr 2020 | CNY | 6.25 | 6.3 | 6.21 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,017,825 |
| 15 Apr 2020 | CNY | 6.4 | 6.42 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 2,309,070 |
| 14 Apr 2020 | CNY | 6.26 | 6.37 | 6.25 | 6.35 | 6.35 | +0.09 (+1.44%) | 2,226,012 |
| 13 Apr 2020 | CNY | 6.39 | 6.4 | 6.21 | 6.26 | 6.26 | -0.09 (-1.42%) | 2,034,970 |
