| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.86 | 6.95 | 6.85 | 6.86 | 6.86 | 0.0 (0.0%) | 3,334,999 |
| 2 Jun 2020 | CNY | 6.86 | 6.89 | 6.79 | 6.86 | 6.86 | +0.02 (+0.29%) | 3,031,383 |
| 1 Jun 2020 | CNY | 6.75 | 6.85 | 6.71 | 6.84 | 6.84 | +0.14 (+2.09%) | 2,624,990 |
| 29 May 2020 | CNY | 6.71 | 6.76 | 6.68 | 6.7 | 6.7 | -0.03 (-0.45%) | 1,214,100 |
| 28 May 2020 | CNY | 6.79 | 6.81 | 6.71 | 6.73 | 6.73 | -0.07 (-1.03%) | 2,233,300 |
| 27 May 2020 | CNY | 6.89 | 6.94 | 6.73 | 6.8 | 6.8 | -0.02 (-0.29%) | 2,023,900 |
| 26 May 2020 | CNY | 6.77 | 6.85 | 6.77 | 6.82 | 6.82 | +0.05 (+0.74%) | 1,836,300 |
| 25 May 2020 | CNY | 6.79 | 6.88 | 6.71 | 6.77 | 6.77 | -0.04 (-0.59%) | 2,018,400 |
| 22 May 2020 | CNY | 7.08 | 7.08 | 6.81 | 6.81 | 6.81 | -0.28 (-3.95%) | 3,817,300 |
| 21 May 2020 | CNY | 7.05 | 7.17 | 6.97 | 7.09 | 7.09 | +0.04 (+0.57%) | 4,266,200 |
| 20 May 2020 | CNY | 7.09 | 7.18 | 6.95 | 7.05 | 7.05 | -0.04 (-0.56%) | 3,602,600 |
| 19 May 2020 | CNY | 7.19 | 7.38 | 7.04 | 7.09 | 7.09 | -0.07 (-0.98%) | 5,479,200 |
| 18 May 2020 | CNY | 7.21 | 7.3 | 7.08 | 7.16 | 7.16 | -0.01 (-0.14%) | 3,468,000 |
| 15 May 2020 | CNY | 6.91 | 7.44 | 6.91 | 7.17 | 7.17 | +0.28 (+4.06%) | 7,170,500 |
| 14 May 2020 | CNY | 6.99 | 6.99 | 6.88 | 6.89 | 6.89 | -0.12 (-1.71%) | 1,904,000 |
| 13 May 2020 | CNY | 7.01 | 7.06 | 6.97 | 7.01 | 7.01 | -0.06 (-0.85%) | 1,456,300 |
| 12 May 2020 | CNY | 7.14 | 7.16 | 7.02 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,187,300 |
| 11 May 2020 | CNY | 6.98 | 7.1 | 6.97 | 7.08 | 7.08 | +0.11 (+1.58%) | 2,531,710 |
| 8 May 2020 | CNY | 6.99 | 7.01 | 6.94 | 6.97 | 6.97 | +0.03 (+0.43%) | 1,930,200 |
| 7 May 2020 | CNY | 6.96 | 7.06 | 6.92 | 6.94 | 6.94 | +0.03 (+0.43%) | 2,797,700 |
| 6 May 2020 | CNY | 6.84 | 6.92 | 6.79 | 6.91 | 6.91 | +0.04 (+0.58%) | 2,342,900 |
| 30 Apr 2020 | CNY | 6.78 | 6.95 | 6.78 | 6.87 | 6.87 | -0.02 (-0.29%) | 3,327,510 |
| 29 Apr 2020 | CNY | 6.93 | 7 | 6.83 | 6.89 | 6.89 | -0.11 (-1.57%) | 1,736,400 |
| 28 Apr 2020 | CNY | 7.07 | 7.15 | 6.71 | 7 | 7 | -0.1 (-1.41%) | 3,290,800 |
| 27 Apr 2020 | CNY | 7.09 | 7.2 | 7.07 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,731,137 |
| 24 Apr 2020 | CNY | 7.21 | 7.25 | 7.02 | 7.06 | 7.06 | -0.21 (-2.89%) | 2,937,700 |
| 23 Apr 2020 | CNY | 7.22 | 7.43 | 7.15 | 7.27 | 7.27 | +0.06 (+0.83%) | 3,701,500 |
| 22 Apr 2020 | CNY | 7.15 | 7.23 | 7.12 | 7.21 | 7.21 | +0.01 (+0.14%) | 1,662,700 |
| 21 Apr 2020 | CNY | 7.32 | 7.32 | 7.16 | 7.2 | 7.2 | -0.12 (-1.64%) | 2,585,300 |
| 20 Apr 2020 | CNY | 7.32 | 7.44 | 7.29 | 7.32 | 7.32 | +0.02 (+0.27%) | 3,256,100 |
