| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 7.73 | 7.77 | 7.56 | 7.66 | 7.66 | -0.06 (-0.78%) | 7,218,360 |
| 3 Jun 2020 | CNY | 7.67 | 7.92 | 7.61 | 7.72 | 7.72 | +0.05 (+0.65%) | 11,377,983 |
| 2 Jun 2020 | CNY | 8.35 | 8.35 | 7.51 | 7.67 | 7.67 | -0.13 (-1.67%) | 17,925,284 |
| 1 Jun 2020 | CNY | 7.04 | 7.83 | 7.04 | 7.8 | 7.8 | +0.56 (+7.73%) | 10,924,467 |
| 29 May 2020 | CNY | 7.35 | 7.45 | 7.16 | 7.24 | 7.24 | -0.05 (-0.69%) | 7,111,129 |
| 28 May 2020 | CNY | 7.71 | 7.71 | 7.11 | 7.29 | 7.29 | -0.35 (-4.58%) | 13,287,130 |
| 27 May 2020 | CNY | 7.65 | 7.77 | 7.51 | 7.64 | 7.64 | -0.06 (-0.78%) | 7,353,232 |
| 26 May 2020 | CNY | 7.49 | 7.71 | 7.31 | 7.7 | 7.7 | +0.143 (+1.89%) | 6,077,527 |
| 26 May 2020 |
|
|||||||
| 25 May 2020 | CNY | 7.5 | 7.6143 | 7.3571 | 7.5571 | 7.5571 | +0.057 (+0.76%) | 7,202,146 |
| 22 May 2020 | CNY | 7.7571 | 7.7643 | 7.3571 | 7.5 | 7.5 | -0.207 (-2.69%) | 6,302,091 |
| 21 May 2020 | CNY | 7.8714 | 8 | 7.6571 | 7.7071 | 7.7071 | -0.057 (-0.74%) | 8,240,363 |
| 20 May 2020 | CNY | 7.5857 | 7.8929 | 7.5429 | 7.7643 | 7.7643 | +0.207 (+2.74%) | 12,158,545 |
| 19 May 2020 | CNY | 7.4214 | 7.5857 | 7.3929 | 7.5571 | 7.5571 | +0.186 (+2.52%) | 6,924,045 |
| 18 May 2020 | CNY | 7.4786 | 7.5071 | 7.3143 | 7.3714 | 7.3714 | -0.2 (-2.64%) | 7,705,132 |
| 15 May 2020 | CNY | 7.4857 | 7.5929 | 7.3571 | 7.5714 | 7.5714 | +0.086 (+1.14%) | 7,899,687 |
| 14 May 2020 | CNY | 7.4286 | 7.5929 | 7.3571 | 7.4857 | 7.4857 | +0.057 (+0.77%) | 8,041,307 |
| 13 May 2020 | CNY | 7.3929 | 7.5214 | 7.2643 | 7.4286 | 7.4286 | +0.057 (+0.78%) | 10,911,257 |
| 12 May 2020 | CNY | 7.7714 | 7.7857 | 7.2857 | 7.3714 | 7.3714 | -0.4 (-5.15%) | 18,619,531 |
| 11 May 2020 | CNY | 8.0571 | 8.0571 | 7.6429 | 7.7714 | 7.7714 | -0.272 (-3.38%) | 13,560,268 |
| 8 May 2020 | CNY | 7.9286 | 8.2214 | 7.8929 | 8.0429 | 8.0429 | +0.236 (+3.02%) | 15,637,718 |
| 7 May 2020 | CNY | 7.8214 | 8.1071 | 7.7214 | 7.8071 | 7.8071 | +0.071 (+0.92%) | 10,321,505 |
| 6 May 2020 | CNY | 7.9429 | 7.9643 | 7.5857 | 7.7357 | 7.7357 | -0.129 (-1.64%) | 6,809,453 |
| 30 Apr 2020 | CNY | 7.85 | 7.9 | 7.7357 | 7.8643 | 7.8643 | +0.093 (+1.20%) | 3,927,788 |
| 29 Apr 2020 | CNY | 7.8286 | 7.8857 | 7.6786 | 7.7714 | 7.7714 | +0.1 (+1.30%) | 5,860,197 |
| 28 Apr 2020 | CNY | 7.7929 | 7.9071 | 7.4714 | 7.6714 | 7.6714 | +0.029 (+0.37%) | 12,933,351 |
| 27 Apr 2020 | CNY | 7.9286 | 8.0357 | 7.6286 | 7.6429 | 7.6429 | -0.364 (-4.55%) | 12,517,171 |
| 24 Apr 2020 | CNY | 8.0786 | 8.1 | 7.9429 | 8.0071 | 8.0071 | -0.1 (-1.23%) | 5,957,694 |
| 23 Apr 2020 | CNY | 8.3143 | 8.5 | 8 | 8.1071 | 8.1071 | -0.243 (-2.91%) | 11,423,826 |
| 22 Apr 2020 | CNY | 8.8214 | 8.8214 | 7.9286 | 8.35 | 8.35 | +0.057 (+0.69%) | 23,151,737 |
| 21 Apr 2020 | CNY | 8.55 | 8.7286 | 8.1714 | 8.2929 | 8.2929 | -0.157 (-1.86%) | 18,730,737 |
