| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 5.57 | 5.67 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 3,325,400 |
| 26 May 2020 | CNY | 5.47 | 5.6 | 5.46 | 5.59 | 5.59 | +0.12 (+2.19%) | 3,017,640 |
| 25 May 2020 | CNY | 5.52 | 5.65 | 5.45 | 5.47 | 5.47 | -0.1 (-1.80%) | 3,350,500 |
| 22 May 2020 | CNY | 5.74 | 5.77 | 5.54 | 5.57 | 5.57 | -0.17 (-2.96%) | 4,515,140 |
| 21 May 2020 | CNY | 5.7 | 5.85 | 5.69 | 5.74 | 5.74 | +0.04 (+0.70%) | 4,384,640 |
| 20 May 2020 | CNY | 5.78 | 5.78 | 5.66 | 5.7 | 5.7 | -0.08 (-1.38%) | 3,608,940 |
| 19 May 2020 | CNY | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | +0.02 (+0.35%) | 2,456,400 |
| 18 May 2020 | CNY | 5.88 | 5.88 | 5.71 | 5.76 | 5.76 | -0.09 (-1.54%) | 3,522,620 |
| 15 May 2020 | CNY | 5.86 | 5.91 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 3,895,100 |
| 14 May 2020 | CNY | 5.8 | 5.88 | 5.72 | 5.85 | 5.85 | +0.05 (+0.86%) | 4,121,162 |
| 13 May 2020 | CNY | 5.78 | 5.85 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 3,173,924 |
| 12 May 2020 | CNY | 5.82 | 5.83 | 5.71 | 5.78 | 5.78 | -0.05 (-0.86%) | 3,152,020 |
| 11 May 2020 | CNY | 5.83 | 5.92 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 3,790,840 |
| 8 May 2020 | CNY | 5.79 | 5.9 | 5.79 | 5.81 | 5.81 | +0.04 (+0.69%) | 4,513,460 |
| 7 May 2020 | CNY | 5.84 | 5.88 | 5.75 | 5.77 | 5.77 | -0.07 (-1.20%) | 4,142,080 |
| 6 May 2020 | CNY | 5.64 | 5.88 | 5.56 | 5.84 | 5.84 | +0.17 (+3.00%) | 5,327,882 |
| 30 Apr 2020 | CNY | 5.48 | 5.69 | 5.48 | 5.67 | 5.67 | +0.21 (+3.85%) | 4,937,780 |
| 29 Apr 2020 | CNY | 5.41 | 5.52 | 5.41 | 5.46 | 5.46 | +0.03 (+0.55%) | 3,350,220 |
| 28 Apr 2020 | CNY | 5.72 | 5.73 | 5.3 | 5.43 | 5.43 | -0.28 (-4.90%) | 6,827,380 |
| 27 Apr 2020 | CNY | 5.81 | 5.85 | 5.68 | 5.71 | 5.71 | -0.09 (-1.55%) | 4,564,106 |
| 24 Apr 2020 | CNY | 5.95 | 5.98 | 5.79 | 5.8 | 5.8 | -0.15 (-2.52%) | 4,951,946 |
| 23 Apr 2020 | CNY | 6.05 | 6.07 | 5.9 | 5.95 | 5.95 | -0.03 (-0.50%) | 6,986,554 |
| 22 Apr 2020 | CNY | 5.85 | 5.98 | 5.81 | 5.98 | 5.98 | +0.09 (+1.53%) | 6,555,300 |
| 21 Apr 2020 | CNY | 5.84 | 5.9 | 5.79 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,303,260 |
| 20 Apr 2020 | CNY | 5.81 | 5.9 | 5.76 | 5.9 | 5.9 | +0.11 (+1.90%) | 4,730,912 |
| 17 Apr 2020 | CNY | 5.8 | 5.89 | 5.76 | 5.79 | 5.79 | 0.0 (0.0%) | 4,197,180 |
| 16 Apr 2020 | CNY | 5.74 | 5.85 | 5.7 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,206,340 |
| 15 Apr 2020 | CNY | 5.82 | 5.88 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 4,040,700 |
| 14 Apr 2020 | CNY | 5.71 | 5.82 | 5.71 | 5.81 | 5.81 | +0.11 (+1.93%) | 4,305,636 |
| 13 Apr 2020 | CNY | 5.76 | 5.77 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 3,236,400 |
