| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 6.67 | 6.67 | 6.55 | 6.6 | 6.6 | -0.06 (-0.90%) | 1,871,300 |
| 26 May 2020 | CNY | 6.76 | 6.77 | 6.63 | 6.66 | 6.66 | -0.17 (-2.49%) | 2,757,140 |
| 25 May 2020 | CNY | 6.7 | 6.86 | 6.65 | 6.83 | 6.83 | +0.13 (+1.94%) | 3,713,740 |
| 22 May 2020 | CNY | 6.7 | 6.75 | 6.55 | 6.7 | 6.7 | -0.02 (-0.30%) | 2,213,620 |
| 21 May 2020 | CNY | 6.5 | 6.8 | 6.5 | 6.72 | 6.72 | +0.19 (+2.91%) | 3,798,180 |
| 20 May 2020 | CNY | 6.53 | 6.59 | 6.45 | 6.53 | 6.53 | -0.03 (-0.46%) | 1,048,140 |
| 19 May 2020 | CNY | 6.58 | 6.63 | 6.49 | 6.56 | 6.56 | -0.02 (-0.30%) | 1,613,920 |
| 18 May 2020 | CNY | 6.57 | 6.67 | 6.57 | 6.58 | 6.58 | +0.02 (+0.30%) | 2,139,640 |
| 15 May 2020 | CNY | 6.49 | 6.57 | 6.39 | 6.56 | 6.56 | +0.07 (+1.08%) | 2,995,860 |
| 14 May 2020 | CNY | 6.33 | 6.52 | 6.31 | 6.49 | 6.49 | +0.1 (+1.56%) | 2,797,540 |
| 13 May 2020 | CNY | 6.51 | 6.54 | 6.35 | 6.39 | 6.39 | -0.18 (-2.74%) | 3,729,700 |
| 12 May 2020 | CNY | 6.65 | 6.66 | 6.54 | 6.57 | 6.57 | -0.09 (-1.35%) | 2,386,580 |
| 11 May 2020 | CNY | 6.7 | 6.72 | 6.58 | 6.66 | 6.66 | +0.01 (+0.15%) | 2,907,780 |
| 8 May 2020 | CNY | 6.72 | 6.73 | 6.61 | 6.65 | 6.65 | -0.07 (-1.04%) | 3,859,080 |
| 7 May 2020 | CNY | 6.79 | 6.85 | 6.64 | 6.72 | 6.72 | -0.09 (-1.32%) | 4,822,009 |
| 6 May 2020 | CNY | 6.7 | 6.82 | 6.57 | 6.81 | 6.81 | +0.05 (+0.74%) | 6,270,910 |
| 30 Apr 2020 | CNY | 6.79 | 6.82 | 6.61 | 6.76 | 6.76 | -0.03 (-0.44%) | 8,709,302 |
| 29 Apr 2020 | CNY | 7 | 7.08 | 6.62 | 6.79 | 6.79 | -0.36 (-5.03%) | 18,025,700 |
| 28 Apr 2020 | CNY | 6.69 | 7.15 | 6.55 | 7.15 | 7.15 | +0.65 (+10%) | 19,329,651 |
| 27 Apr 2020 | CNY | 6.52 | 6.58 | 6.48 | 6.5 | 6.5 | -0.02 (-0.31%) | 854,170 |
| 24 Apr 2020 | CNY | 6.68 | 6.71 | 6.51 | 6.52 | 6.52 | -0.21 (-3.12%) | 1,143,860 |
| 23 Apr 2020 | CNY | 6.67 | 6.78 | 6.65 | 6.73 | 6.73 | +0.05 (+0.75%) | 1,695,080 |
| 22 Apr 2020 | CNY | 6.53 | 6.71 | 6.5 | 6.68 | 6.68 | +0.1 (+1.52%) | 1,472,130 |
| 21 Apr 2020 | CNY | 6.65 | 6.65 | 6.51 | 6.58 | 6.58 | -0.11 (-1.64%) | 1,121,460 |
| 20 Apr 2020 | CNY | 6.72 | 6.73 | 6.6 | 6.69 | 6.69 | +0.05 (+0.75%) | 1,406,500 |
| 17 Apr 2020 | CNY | 6.66 | 6.74 | 6.61 | 6.64 | 6.64 | -0.02 (-0.30%) | 960,020 |
| 16 Apr 2020 | CNY | 6.77 | 6.8 | 6.59 | 6.66 | 6.66 | -0.08 (-1.19%) | 1,665,340 |
| 15 Apr 2020 | CNY | 6.82 | 6.86 | 6.71 | 6.74 | 6.74 | -0.16 (-2.32%) | 2,234,419 |
| 14 Apr 2020 | CNY | 6.53 | 6.94 | 6.49 | 6.9 | 6.9 | +0.37 (+5.67%) | 3,805,990 |
| 13 Apr 2020 | CNY | 6.54 | 6.58 | 6.44 | 6.53 | 6.53 | -0.06 (-0.91%) | 1,375,740 |
