| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2020 | CNY | 5.59 | 5.66 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 7,659,419 |
| 8 May 2020 | CNY | 5.54 | 5.62 | 5.53 | 5.6 | 5.6 | +0.06 (+1.08%) | 8,232,417 |
| 7 May 2020 | CNY | 5.5 | 5.59 | 5.49 | 5.54 | 5.54 | +0.02 (+0.36%) | 7,881,004 |
| 6 May 2020 | CNY | 5.46 | 5.53 | 5.41 | 5.52 | 5.52 | +0.05 (+0.91%) | 8,711,420 |
| 30 Apr 2020 | CNY | 5.41 | 5.49 | 5.37 | 5.47 | 5.47 | +0.11 (+2.05%) | 6,691,603 |
| 29 Apr 2020 | CNY | 5.48 | 5.58 | 5.35 | 5.36 | 5.36 | -0.15 (-2.72%) | 9,984,200 |
| 28 Apr 2020 | CNY | 5.61 | 5.62 | 5.4 | 5.51 | 5.51 | -0.09 (-1.61%) | 7,011,185 |
| 27 Apr 2020 | CNY | 5.6 | 5.65 | 5.55 | 5.6 | 5.6 | +0.03 (+0.54%) | 5,856,020 |
| 24 Apr 2020 | CNY | 5.61 | 5.66 | 5.54 | 5.57 | 5.57 | -0.05 (-0.89%) | 7,193,400 |
| 23 Apr 2020 | CNY | 5.68 | 5.7 | 5.62 | 5.62 | 5.62 | -0.07 (-1.23%) | 6,999,301 |
| 22 Apr 2020 | CNY | 5.65 | 5.7 | 5.56 | 5.69 | 5.69 | +0.05 (+0.89%) | 7,539,103 |
| 21 Apr 2020 | CNY | 5.73 | 5.73 | 5.56 | 5.64 | 5.64 | -0.08 (-1.40%) | 9,113,594 |
| 20 Apr 2020 | CNY | 5.76 | 5.78 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 6,928,682 |
| 17 Apr 2020 | CNY | 5.82 | 5.89 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 13,464,667 |
| 16 Apr 2020 | CNY | 5.77 | 5.97 | 5.73 | 5.85 | 5.85 | +0.04 (+0.69%) | 10,921,385 |
| 15 Apr 2020 | CNY | 5.9 | 5.94 | 5.81 | 5.81 | 5.81 | -0.11 (-1.86%) | 10,535,010 |
| 14 Apr 2020 | CNY | 5.91 | 5.92 | 5.81 | 5.92 | 5.92 | +0.02 (+0.34%) | 9,637,838 |
| 13 Apr 2020 | CNY | 5.85 | 6.02 | 5.81 | 5.9 | 5.9 | +0.06 (+1.03%) | 15,944,617 |
| 10 Apr 2020 | CNY | 5.68 | 6.02 | 5.61 | 5.84 | 5.84 | +0.17 (+3.00%) | 25,069,531 |
| 9 Apr 2020 | CNY | 5.65 | 5.69 | 5.6 | 5.67 | 5.67 | +0.04 (+0.71%) | 9,918,315 |
| 8 Apr 2020 | CNY | 5.67 | 5.67 | 5.6 | 5.63 | 5.63 | -0.06 (-1.05%) | 9,788,160 |
| 7 Apr 2020 | CNY | 5.68 | 5.72 | 5.62 | 5.69 | 5.69 | +0.09 (+1.61%) | 12,913,486 |
| 3 Apr 2020 | CNY | 5.52 | 5.72 | 5.51 | 5.6 | 5.6 | +0.04 (+0.72%) | 13,320,248 |
| 2 Apr 2020 | CNY | 5.4 | 5.58 | 5.36 | 5.56 | 5.56 | +0.17 (+3.15%) | 13,012,048 |
| 1 Apr 2020 | CNY | 5.48 | 5.55 | 5.38 | 5.39 | 5.39 | -0.11 (-2%) | 13,144,500 |
| 31 Mar 2020 | CNY | 5.61 | 5.64 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 13,958,208 |
| 30 Mar 2020 | CNY | 5.8 | 5.85 | 5.52 | 5.55 | 5.55 | -0.35 (-5.93%) | 21,253,332 |
| 27 Mar 2020 | CNY | 5.96 | 5.99 | 5.86 | 5.9 | 5.9 | -0.01 (-0.17%) | 17,539,577 |
| 26 Mar 2020 | CNY | 6.14 | 6.16 | 5.9 | 5.91 | 5.91 | -0.29 (-4.68%) | 30,223,042 |
| 25 Mar 2020 | CNY | 6.11 | 6.38 | 6.1 | 6.2 | 6.2 | -0.22 (-3.43%) | 43,197,360 |
