| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 9.7357 | 9.7643 | 9.6071 | 9.7071 | 9.7071 | +0.014 (+0.15%) | 897,570 |
| 3 Jun 2020 | CNY | 9.6643 | 9.7357 | 9.6429 | 9.6929 | 9.6929 | -0.021 (-0.22%) | 580,129 |
| 2 Jun 2020 | CNY | 9.7857 | 9.8 | 9.6929 | 9.7143 | 9.7143 | -0.086 (-0.87%) | 1,114,820 |
| 1 Jun 2020 | CNY | 9.8214 | 9.8857 | 9.6429 | 9.8 | 9.8 | -0.036 (-0.36%) | 1,572,855 |
| 29 May 2020 | CNY | 9.3714 | 9.9714 | 9.3714 | 9.8357 | 9.8357 | +0.414 (+4.40%) | 2,521,134 |
| 28 May 2020 | CNY | 9.3357 | 9.45 | 9.2857 | 9.4214 | 9.4214 | +0.05 (+0.53%) | 551,248 |
| 27 May 2020 | CNY | 9.3929 | 9.3929 | 9.2643 | 9.3714 | 9.3714 | +0.057 (+0.61%) | 604,119 |
| 26 May 2020 | CNY | 9.3429 | 9.3429 | 9.2214 | 9.3143 | 9.3143 | +0.114 (+1.24%) | 438,912 |
| 25 May 2020 | CNY | 9.4286 | 9.4786 | 9.2 | 9.2 | 9.2 | -0.093 (-1.00%) | 433,662 |
| 22 May 2020 | CNY | 9.4857 | 9.4857 | 9.2357 | 9.2929 | 9.2929 | -0.193 (-2.03%) | 569,160 |
| 21 May 2020 | CNY | 9.5214 | 9.6786 | 9.4571 | 9.4857 | 9.4857 | -0.107 (-1.12%) | 430,180 |
| 20 May 2020 | CNY | 9.5357 | 9.7357 | 9.4857 | 9.5929 | 9.5929 | +0.079 (+0.83%) | 742,795 |
| 19 May 2020 | CNY | 9.5 | 9.5857 | 9.4643 | 9.5143 | 9.5143 | +0.086 (+0.91%) | 355,384 |
| 18 May 2020 | CNY | 9.4929 | 9.5571 | 9.4 | 9.4286 | 9.4286 | -0.064 (-0.68%) | 419,704 |
| 15 May 2020 | CNY | 9.5214 | 9.5357 | 9.4571 | 9.4929 | 9.4929 | +0.014 (+0.15%) | 445,659 |
| 14 May 2020 | CNY | 9.5214 | 9.6357 | 9.4714 | 9.4786 | 9.4786 | -0.214 (-2.21%) | 742,848 |
| 13 May 2020 | CNY | 9.6071 | 9.7071 | 9.5786 | 9.6929 | 9.6929 | 0.0 (0.0%) | 458,129 |
| 12 May 2020 | CNY | 9.5714 | 9.7714 | 9.5714 | 9.6929 | 9.6929 | -0.021 (-0.22%) | 458,774 |
| 11 May 2020 | CNY | 9.8143 | 9.9071 | 9.6786 | 9.7143 | 9.7143 | -0.1 (-1.02%) | 864,592 |
| 8 May 2020 | CNY | 9.5571 | 9.85 | 9.5571 | 9.8143 | 9.8143 | +0.257 (+2.69%) | 984,377 |
| 7 May 2020 | CNY | 9.5714 | 9.6214 | 9.5214 | 9.5571 | 9.5571 | -0.029 (-0.30%) | 398,370 |
| 6 May 2020 | CNY | 9.3 | 9.6 | 9.3 | 9.5857 | 9.5857 | +0.129 (+1.36%) | 611,123 |
| 30 Apr 2020 | CNY | 9.3786 | 9.5214 | 9.3714 | 9.4571 | 9.4571 | +0.1 (+1.07%) | 732,263 |
| 29 Apr 2020 | CNY | 9.5 | 9.6 | 9.2857 | 9.3571 | 9.3571 | -0.143 (-1.50%) | 665,396 |
| 28 Apr 2020 | CNY | 9.7714 | 9.8 | 8.7786 | 9.5 | 9.5 | -0.257 (-2.64%) | 989,756 |
| 27 Apr 2020 | CNY | 9.8429 | 9.9929 | 9.6571 | 9.7571 | 9.7571 | -0.079 (-0.80%) | 876,556 |
| 24 Apr 2020 | CNY | 9.9143 | 10.0857 | 9.7071 | 9.8357 | 9.8357 | -0.229 (-2.27%) | 1,621,239 |
| 23 Apr 2020 | CNY | 10 | 10.4286 | 9.7786 | 10.0643 | 10.0643 | +0.129 (+1.29%) | 2,764,778 |
| 22 Apr 2020 | CNY | 9.7214 | 10.1071 | 9.5929 | 9.9357 | 9.9357 | +0.157 (+1.61%) | 1,479,125 |
| 21 Apr 2020 | CNY | 10 | 10.0071 | 9.7429 | 9.7786 | 9.7786 | -0.3 (-2.98%) | 1,408,948 |
