| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 6.6099 | 6.6923 | 6.4725 | 6.4835 | 6.4835 | -0.187 (-2.80%) | 3,581,847 |
| 2 Jun 2020 | CNY | 6.6758 | 6.7528 | 6.5879 | 6.6703 | 6.6703 | 0.0 (0.0%) | 4,709,191 |
| 1 Jun 2020 | CNY | 6.4945 | 6.6923 | 6.456 | 6.6703 | 6.6703 | +0.181 (+2.79%) | 5,406,255 |
| 29 May 2020 | CNY | 6.467 | 6.5165 | 6.3956 | 6.489 | 6.489 | +0.022 (+0.34%) | 3,074,516 |
| 28 May 2020 | CNY | 6.4231 | 6.5055 | 6.3077 | 6.467 | 6.467 | +0.104 (+1.64%) | 3,926,409 |
| 27 May 2020 | CNY | 6.3681 | 6.522 | 6.3297 | 6.3626 | 6.3626 | +0.038 (+0.61%) | 5,235,168 |
| 26 May 2020 | CNY | 6.1758 | 6.3462 | 6.1703 | 6.3242 | 6.3242 | +0.154 (+2.49%) | 3,053,588 |
| 25 May 2020 | CNY | 6.0934 | 6.2747 | 5.9945 | 6.1703 | 6.1703 | +0.071 (+1.17%) | 3,135,590 |
| 22 May 2020 | CNY | 6.3571 | 6.3571 | 6.0165 | 6.0989 | 6.0989 | -0.198 (-3.14%) | 4,299,145 |
| 21 May 2020 | CNY | 6.2692 | 6.4231 | 6.2473 | 6.2967 | 6.2967 | +0.049 (+0.79%) | 2,661,071 |
| 20 May 2020 | CNY | 6.3407 | 6.3901 | 6.2308 | 6.2473 | 6.2473 | -0.115 (-1.81%) | 2,956,670 |
| 19 May 2020 | CNY | 6.2088 | 6.4725 | 6.1813 | 6.3626 | 6.3626 | +0.203 (+3.30%) | 3,859,805 |
| 18 May 2020 | CNY | 6.2637 | 6.4835 | 6.1593 | 6.1593 | 6.1593 | -0.121 (-1.93%) | 4,518,082 |
| 15 May 2020 | CNY | 6.3846 | 6.4176 | 6.2637 | 6.2802 | 6.2802 | -0.071 (-1.13%) | 2,127,492 |
| 14 May 2020 | CNY | 6.4066 | 6.4286 | 6.3242 | 6.3517 | 6.3517 | -0.099 (-1.53%) | 2,453,079 |
| 13 May 2020 | CNY | 6.4011 | 6.478 | 6.3517 | 6.4506 | 6.4506 | +0.011 (+0.17%) | 2,437,300 |
| 12 May 2020 | CNY | 6.4066 | 6.5165 | 6.3846 | 6.4396 | 6.4396 | -0.022 (-0.34%) | 2,033,129 |
| 11 May 2020 | CNY | 6.5165 | 6.6209 | 6.3901 | 6.4615 | 6.4615 | -0.028 (-0.42%) | 3,804,418 |
| 8 May 2020 | CNY | 6.3901 | 6.5385 | 6.3297 | 6.489 | 6.489 | +0.06 (+0.94%) | 4,859,632 |
| 7 May 2020 | CNY | 6.1703 | 6.4506 | 6.0934 | 6.4286 | 6.4286 | +0.275 (+4.46%) | 7,053,937 |
| 6 May 2020 | CNY | 6.1484 | 6.2857 | 6.0275 | 6.1539 | 6.1539 | -0.049 (-0.80%) | 6,905,835 |
| 30 Apr 2020 | CNY | 6.2912 | 6.4286 | 6.1813 | 6.2033 | 6.2033 | -0.044 (-0.70%) | 6,132,047 |
| 29 Apr 2020 | CNY | 6.2363 | 6.3242 | 6.1593 | 6.2473 | 6.2473 | +0.011 (+0.18%) | 4,718,335 |
| 28 Apr 2020 | CNY | 5.8846 | 6.2857 | 5.8846 | 6.2363 | 6.2363 | +0.368 (+6.27%) | 8,185,069 |
| 27 Apr 2020 | CNY | 5.8736 | 5.9231 | 5.8297 | 5.8681 | 5.8681 | -0.005 (-0.09%) | 1,426,399 |
| 24 Apr 2020 | CNY | 5.9231 | 5.9615 | 5.8297 | 5.8736 | 5.8736 | -0.05 (-0.84%) | 1,755,572 |
| 23 Apr 2020 | CNY | 6.022 | 6.0604 | 5.8681 | 5.9231 | 5.9231 | -0.082 (-1.37%) | 2,271,396 |
| 22 Apr 2020 | CNY | 6.0824 | 6.0989 | 5.9396 | 6.0055 | 6.0055 | -0.066 (-1.09%) | 2,587,603 |
| 21 Apr 2020 | CNY | 5.9396 | 6.1868 | 5.8956 | 6.0714 | 6.0714 | +0.104 (+1.75%) | 6,906,656 |
| 20 Apr 2020 | CNY | 5.7363 | 6.033 | 5.7033 | 5.967 | 5.967 | +0.236 (+4.12%) | 4,565,855 |
