| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.66 | 6.75 | 6.63 | 6.71 | 6.71 | +0.02 (+0.30%) | 2,011,442 |
| 3 Jun 2020 | CNY | 6.53 | 6.74 | 6.5 | 6.69 | 6.69 | +0.18 (+2.76%) | 3,186,002 |
| 2 Jun 2020 | CNY | 6.39 | 6.55 | 6.37 | 6.51 | 6.51 | +0.13 (+2.04%) | 2,038,963 |
| 1 Jun 2020 | CNY | 6.34 | 6.45 | 6.3 | 6.38 | 6.38 | +0.1 (+1.59%) | 2,213,320 |
| 29 May 2020 | CNY | 6.22 | 6.37 | 6.22 | 6.28 | 6.28 | -0.01 (-0.16%) | 1,075,399 |
| 28 May 2020 | CNY | 6.42 | 6.42 | 6.21 | 6.29 | 6.29 | -0.05 (-0.79%) | 1,305,400 |
| 27 May 2020 | CNY | 6.36 | 6.43 | 6.31 | 6.34 | 6.34 | -0.03 (-0.47%) | 838,440 |
| 26 May 2020 | CNY | 6.16 | 6.43 | 6.16 | 6.37 | 6.37 | +0.21 (+3.41%) | 1,610,721 |
| 25 May 2020 | CNY | 6.11 | 6.24 | 6.06 | 6.16 | 6.16 | +0.03 (+0.49%) | 1,103,782 |
| 22 May 2020 | CNY | 6.27 | 6.29 | 6.09 | 6.13 | 6.13 | -0.06 (-0.97%) | 1,307,120 |
| 21 May 2020 | CNY | 6.36 | 6.39 | 6.19 | 6.19 | 6.19 | -0.16 (-2.52%) | 1,693,361 |
| 20 May 2020 | CNY | 6.39 | 6.4 | 6.3 | 6.35 | 6.35 | -0.07 (-1.09%) | 1,526,075 |
| 19 May 2020 | CNY | 6.42 | 6.45 | 6.36 | 6.42 | 6.42 | +0.03 (+0.47%) | 1,432,120 |
| 18 May 2020 | CNY | 6.48 | 6.51 | 6.37 | 6.39 | 6.39 | -0.09 (-1.39%) | 1,619,900 |
| 15 May 2020 | CNY | 6.58 | 6.62 | 6.47 | 6.48 | 6.48 | -0.05 (-0.77%) | 1,260,710 |
| 14 May 2020 | CNY | 6.55 | 6.62 | 6.51 | 6.53 | 6.53 | -0.07 (-1.06%) | 1,665,660 |
| 13 May 2020 | CNY | 6.57 | 6.63 | 6.53 | 6.6 | 6.6 | +0.02 (+0.30%) | 951,160 |
| 12 May 2020 | CNY | 6.7 | 6.7 | 6.5 | 6.58 | 6.58 | -0.12 (-1.79%) | 1,563,860 |
| 11 May 2020 | CNY | 6.75 | 6.82 | 6.63 | 6.7 | 6.7 | -0.05 (-0.74%) | 1,924,895 |
| 8 May 2020 | CNY | 6.76 | 6.78 | 6.72 | 6.75 | 6.75 | 0.0 (0.0%) | 1,400,420 |
| 7 May 2020 | CNY | 6.76 | 6.81 | 6.67 | 6.75 | 6.75 | -0.01 (-0.15%) | 1,404,140 |
| 6 May 2020 | CNY | 6.57 | 6.78 | 6.53 | 6.76 | 6.76 | +0.15 (+2.27%) | 1,565,960 |
| 30 Apr 2020 | CNY | 6.55 | 6.62 | 6.45 | 6.61 | 6.61 | +0.07 (+1.07%) | 1,235,320 |
| 29 Apr 2020 | CNY | 6.51 | 6.74 | 6.51 | 6.54 | 6.54 | -0.08 (-1.21%) | 1,066,800 |
| 28 Apr 2020 | CNY | 6.85 | 6.85 | 6.38 | 6.62 | 6.62 | -0.17 (-2.50%) | 2,408,700 |
| 27 Apr 2020 | CNY | 6.99 | 6.99 | 6.79 | 6.79 | 6.79 | -0.11 (-1.59%) | 1,358,080 |
| 24 Apr 2020 | CNY | 7.03 | 7.1 | 6.88 | 6.9 | 6.9 | -0.15 (-2.13%) | 2,070,440 |
| 23 Apr 2020 | CNY | 7.04 | 7.11 | 6.98 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,801,000 |
| 22 Apr 2020 | CNY | 6.93 | 7.03 | 6.85 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,851,040 |
| 21 Apr 2020 | CNY | 7 | 7.12 | 6.94 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,688,440 |
