| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.381 | 7.6012 | 7.3691 | 7.5476 | 7.5476 | +0.059 (+0.79%) | 5,766,368 |
| 26 May 2020 | CNY | 7.5 | 7.9762 | 7.4583 | 7.4881 | 7.4881 | +0.125 (+1.70%) | 7,563,528 |
| 25 May 2020 | CNY | 7.2202 | 7.3988 | 7.1488 | 7.3631 | 7.3631 | +0.054 (+0.73%) | 2,612,181 |
| 22 May 2020 | CNY | 7.2381 | 7.3333 | 7.1488 | 7.3095 | 7.3095 | +0.071 (+0.99%) | 2,709,672 |
| 21 May 2020 | CNY | 7.5298 | 7.5298 | 7.1607 | 7.2381 | 7.2381 | -0.208 (-2.80%) | 3,374,112 |
| 20 May 2020 | CNY | 7.6429 | 7.6786 | 7.2619 | 7.4464 | 7.4464 | -0.208 (-2.72%) | 5,406,408 |
| 19 May 2020 | CNY | 7.7321 | 7.7321 | 7.5 | 7.6548 | 7.6548 | 0.0 (0.0%) | 2,973,432 |
| 18 May 2020 | CNY | 8.0655 | 8.0655 | 7.5714 | 7.6548 | 7.6548 | -0.339 (-4.24%) | 4,730,208 |
| 15 May 2020 | CNY | 8.2143 | 8.2441 | 7.9941 | 7.9941 | 7.9941 | -0.161 (-1.97%) | 5,288,552 |
| 14 May 2020 | CNY | 8.1548 | 8.4464 | 8.0119 | 8.1548 | 8.1548 | 0.0 (0.0%) | 6,945,960 |
| 13 May 2020 | CNY | 8.0357 | 8.2024 | 8.006 | 8.1548 | 8.1548 | +0.119 (+1.48%) | 6,233,949 |
| 12 May 2020 | CNY | 7.9583 | 8.0655 | 7.8155 | 8.0357 | 8.0357 | +0.173 (+2.20%) | 5,442,108 |
| 11 May 2020 | CNY | 7.9107 | 8.1012 | 7.8274 | 7.8631 | 7.8631 | +0.042 (+0.53%) | 7,099,764 |
| 8 May 2020 | CNY | 7.9167 | 7.9226 | 7.6786 | 7.8214 | 7.8214 | +0.089 (+1.15%) | 6,101,088 |
| 7 May 2020 | CNY | 7.6607 | 7.8274 | 7.5952 | 7.7321 | 7.7321 | +0.071 (+0.93%) | 6,334,460 |
| 6 May 2020 | CNY | 7.3691 | 7.6607 | 7.3512 | 7.6607 | 7.6607 | +0.202 (+2.71%) | 6,477,844 |
| 30 Apr 2020 | CNY | 7.3631 | 7.5 | 7.3631 | 7.4583 | 7.4583 | 0.0 (0.0%) | 4,834,611 |
| 29 Apr 2020 | CNY | 7.3571 | 7.6786 | 7.3571 | 7.4583 | 7.4583 | 0.0 (0.0%) | 6,032,261 |
| 28 Apr 2020 | CNY | 7.3274 | 7.5833 | 7.2024 | 7.4583 | 7.4583 | +0.131 (+1.79%) | 6,603,579 |
| 27 Apr 2020 | CNY | 7.2202 | 7.5298 | 7.1726 | 7.3274 | 7.3274 | +0.077 (+1.07%) | 6,745,035 |
| 24 Apr 2020 | CNY | 7.125 | 7.3869 | 7.006 | 7.25 | 7.25 | +0.125 (+1.75%) | 5,699,064 |
| 23 Apr 2020 | CNY | 7 | 7.2262 | 6.6429 | 7.125 | 7.125 | +0.054 (+0.76%) | 4,376,904 |
| 22 Apr 2020 | CNY | 6.8631 | 7.1131 | 6.8393 | 7.0714 | 7.0714 | +0.19 (+2.77%) | 4,026,765 |
| 21 Apr 2020 | CNY | 6.9226 | 7 | 6.5476 | 6.881 | 6.881 | -0.113 (-1.62%) | 2,430,540 |
| 20 Apr 2020 | CNY | 6.9524 | 7.0238 | 6.8452 | 6.9941 | 6.9941 | +0.089 (+1.29%) | 2,006,286 |
| 17 Apr 2020 | CNY | 6.9821 | 7.0536 | 6.8869 | 6.9048 | 6.9048 | -0.059 (-0.85%) | 1,743,840 |
| 16 Apr 2020 | CNY | 7.0238 | 7.0476 | 6.9345 | 6.9643 | 6.9643 | -0.101 (-1.43%) | 1,994,238 |
| 15 Apr 2020 | CNY | 7.131 | 7.2024 | 7.0536 | 7.0655 | 7.0655 | -0.077 (-1.08%) | 2,603,664 |
| 14 Apr 2020 | CNY | 7.1369 | 7.2143 | 7.0298 | 7.1429 | 7.1429 | +0.125 (+1.78%) | 3,114,753 |
| 13 Apr 2020 | CNY | 7.0774 | 7.2024 | 6.9643 | 7.0179 | 7.0179 | -0.125 (-1.75%) | 2,793,705 |
