| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 6.19 | 6.3 | 6.16 | 6.29 | 6.29 | +0.11 (+1.78%) | 6,247,102 |
| 3 Jun 2020 | CNY | 6.23 | 6.27 | 6.18 | 6.18 | 6.18 | -0.05 (-0.80%) | 4,100,014 |
| 2 Jun 2020 | CNY | 6.26 | 6.27 | 6.2 | 6.23 | 6.23 | -0.03 (-0.48%) | 3,997,336 |
| 1 Jun 2020 | CNY | 6.13 | 6.26 | 6.12 | 6.26 | 6.26 | +0.11 (+1.79%) | 6,110,714 |
| 29 May 2020 | CNY | 6.05 | 6.18 | 6.04 | 6.15 | 6.15 | +0.06 (+0.99%) | 4,135,942 |
| 28 May 2020 | CNY | 6.12 | 6.17 | 6.02 | 6.09 | 6.09 | -0.03 (-0.49%) | 4,144,898 |
| 27 May 2020 | CNY | 6.07 | 6.19 | 6.03 | 6.12 | 6.12 | +0.05 (+0.82%) | 6,889,986 |
| 26 May 2020 | CNY | 6.03 | 6.11 | 6.03 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,883,298 |
| 25 May 2020 | CNY | 5.86 | 6.17 | 5.8 | 6.08 | 6.08 | +0.24 (+4.11%) | 6,186,251 |
| 22 May 2020 | CNY | 5.96 | 5.96 | 5.83 | 5.84 | 5.84 | -0.11 (-1.85%) | 2,875,900 |
| 21 May 2020 | CNY | 6 | 6.02 | 5.94 | 5.95 | 5.95 | -0.03 (-0.50%) | 2,549,500 |
| 20 May 2020 | CNY | 6.1 | 6.11 | 5.97 | 5.98 | 5.98 | -0.12 (-1.97%) | 4,411,800 |
| 19 May 2020 | CNY | 6.02 | 6.1 | 5.98 | 6.1 | 6.1 | +0.1 (+1.67%) | 5,349,496 |
| 18 May 2020 | CNY | 5.94 | 6.05 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 4,280,261 |
| 15 May 2020 | CNY | 6 | 6 | 5.94 | 5.95 | 5.95 | -0.02 (-0.34%) | 2,144,100 |
| 14 May 2020 | CNY | 6.05 | 6.06 | 5.96 | 5.97 | 5.97 | -0.11 (-1.81%) | 3,684,742 |
| 13 May 2020 | CNY | 5.94 | 6.13 | 5.94 | 6.08 | 6.08 | +0.1 (+1.67%) | 4,869,796 |
| 12 May 2020 | CNY | 5.96 | 6.02 | 5.94 | 5.98 | 5.98 | +0.01 (+0.17%) | 2,088,059 |
| 11 May 2020 | CNY | 5.99 | 6.04 | 5.95 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,554,400 |
| 8 May 2020 | CNY | 5.96 | 6.02 | 5.96 | 5.99 | 5.99 | +0.03 (+0.50%) | 3,169,200 |
| 7 May 2020 | CNY | 5.97 | 6.03 | 5.94 | 5.96 | 5.96 | 0.0 (0.0%) | 2,974,900 |
| 6 May 2020 | CNY | 5.86 | 5.97 | 5.85 | 5.96 | 5.96 | +0.04 (+0.68%) | 3,005,500 |
| 30 Apr 2020 | CNY | 5.84 | 5.92 | 5.83 | 5.92 | 5.92 | +0.12 (+2.07%) | 3,160,500 |
| 29 Apr 2020 | CNY | 5.86 | 5.91 | 5.78 | 5.8 | 5.8 | -0.1 (-1.69%) | 4,013,500 |
| 28 Apr 2020 | CNY | 6.2 | 6.25 | 5.67 | 5.9 | 5.9 | -0.39 (-6.20%) | 10,637,908 |
| 27 Apr 2020 | CNY | 6.36 | 6.39 | 6.26 | 6.29 | 6.29 | -0.08 (-1.26%) | 4,624,200 |
| 24 Apr 2020 | CNY | 6.47 | 6.48 | 6.33 | 6.37 | 6.37 | -0.11 (-1.70%) | 5,375,227 |
| 23 Apr 2020 | CNY | 6.44 | 6.58 | 6.34 | 6.48 | 6.48 | +0.05 (+0.78%) | 9,411,019 |
| 22 Apr 2020 | CNY | 6.25 | 6.48 | 6.21 | 6.43 | 6.43 | +0.18 (+2.88%) | 8,762,508 |
| 21 Apr 2020 | CNY | 6.21 | 6.3 | 6.15 | 6.25 | 6.25 | +0.02 (+0.32%) | 4,042,660 |
