| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.06 | 6.09 | 5.85 | 5.95 | 5.95 | -0.07 (-1.16%) | 5,885,300 |
| 9 Apr 2020 | CNY | 6.12 | 6.13 | 6.02 | 6.02 | 6.02 | -0.06 (-0.99%) | 7,607,500 |
| 8 Apr 2020 | CNY | 6.06 | 6.16 | 6 | 6.08 | 6.08 | 0.0 (0.0%) | 7,760,734 |
| 7 Apr 2020 | CNY | 5.95 | 6.1 | 5.95 | 6.08 | 6.08 | +0.2 (+3.40%) | 9,885,281 |
| 3 Apr 2020 | CNY | 5.9 | 6 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 5,505,614 |
| 2 Apr 2020 | CNY | 5.76 | 5.9 | 5.74 | 5.89 | 5.89 | +0.04 (+0.68%) | 5,212,004 |
| 1 Apr 2020 | CNY | 5.92 | 6.03 | 5.83 | 5.85 | 5.85 | -0.08 (-1.35%) | 7,808,997 |
| 31 Mar 2020 | CNY | 5.71 | 6.03 | 5.66 | 5.93 | 5.93 | +0.29 (+5.14%) | 9,213,291 |
| 30 Mar 2020 | CNY | 5.65 | 5.71 | 5.53 | 5.64 | 5.64 | -0.11 (-1.91%) | 6,168,216 |
| 27 Mar 2020 | CNY | 5.75 | 5.78 | 5.65 | 5.75 | 5.75 | +0.08 (+1.41%) | 5,179,881 |
| 26 Mar 2020 | CNY | 5.7 | 5.75 | 5.63 | 5.67 | 5.67 | -0.05 (-0.87%) | 4,627,440 |
| 25 Mar 2020 | CNY | 5.67 | 5.89 | 5.63 | 5.72 | 5.72 | +0.17 (+3.06%) | 9,098,800 |
| 24 Mar 2020 | CNY | 5.55 | 5.61 | 5.38 | 5.55 | 5.55 | +0.09 (+1.65%) | 9,253,240 |
| 23 Mar 2020 | CNY | 5.72 | 5.76 | 5.4 | 5.46 | 5.46 | -0.39 (-6.67%) | 7,324,302 |
| 20 Mar 2020 | CNY | 5.83 | 5.93 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 6,056,300 |
| 19 Mar 2020 | CNY | 5.75 | 5.86 | 5.65 | 5.82 | 5.82 | +0.04 (+0.69%) | 6,681,101 |
| 18 Mar 2020 | CNY | 5.96 | 6.04 | 5.76 | 5.78 | 5.78 | -0.12 (-2.03%) | 5,764,804 |
| 17 Mar 2020 | CNY | 6 | 6.14 | 5.67 | 5.9 | 5.9 | -0.1 (-1.67%) | 9,643,421 |
| 16 Mar 2020 | CNY | 6.34 | 6.34 | 5.99 | 6 | 6 | -0.28 (-4.46%) | 7,752,500 |
| 13 Mar 2020 | CNY | 6.07 | 6.34 | 5.92 | 6.28 | 6.28 | -0.14 (-2.18%) | 8,476,636 |
| 12 Mar 2020 | CNY | 6.59 | 6.63 | 6.38 | 6.42 | 6.42 | -0.24 (-3.60%) | 6,686,375 |
| 11 Mar 2020 | CNY | 6.82 | 6.82 | 6.63 | 6.66 | 6.66 | -0.11 (-1.62%) | 7,179,867 |
| 10 Mar 2020 | CNY | 6.68 | 6.83 | 6.43 | 6.77 | 6.77 | -0.01 (-0.15%) | 9,877,818 |
| 9 Mar 2020 | CNY | 7 | 7.01 | 6.75 | 6.78 | 6.78 | -0.32 (-4.51%) | 9,325,947 |
| 6 Mar 2020 | CNY | 7.17 | 7.18 | 7.06 | 7.1 | 7.1 | -0.1 (-1.39%) | 7,772,480 |
| 5 Mar 2020 | CNY | 7.06 | 7.2 | 7.06 | 7.2 | 7.2 | +0.17 (+2.42%) | 9,157,335 |
| 4 Mar 2020 | CNY | 6.98 | 7.18 | 6.92 | 7.03 | 7.03 | +0.04 (+0.57%) | 7,306,905 |
| 3 Mar 2020 | CNY | 7.13 | 7.25 | 6.95 | 6.99 | 6.99 | -0.04 (-0.57%) | 8,794,600 |
| 2 Mar 2020 | CNY | 6.71 | 7.05 | 6.71 | 7.03 | 7.03 | +0.33 (+4.93%) | 7,701,570 |
| 28 Feb 2020 | CNY | 7.05 | 7.18 | 6.63 | 6.7 | 6.7 | -0.62 (-8.47%) | 12,539,567 |
