| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.58 | 5.6 | 5.5 | 5.59 | 5.59 | +0.03 (+0.54%) | 2,682,430 |
| 17 Apr 2020 | CNY | 5.57 | 5.63 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 4,198,476 |
| 16 Apr 2020 | CNY | 5.62 | 5.66 | 5.46 | 5.58 | 5.58 | -0.06 (-1.06%) | 4,657,260 |
| 15 Apr 2020 | CNY | 5.67 | 5.81 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 5,237,580 |
| 14 Apr 2020 | CNY | 5.6 | 5.71 | 5.6 | 5.66 | 5.66 | +0.06 (+1.07%) | 3,226,971 |
| 13 Apr 2020 | CNY | 5.6 | 5.64 | 5.51 | 5.6 | 5.6 | -0.01 (-0.18%) | 2,659,040 |
| 10 Apr 2020 | CNY | 5.7 | 5.71 | 5.58 | 5.61 | 5.61 | -0.07 (-1.23%) | 3,137,081 |
| 9 Apr 2020 | CNY | 5.69 | 5.71 | 5.6 | 5.68 | 5.68 | 0.0 (0.0%) | 3,061,467 |
| 8 Apr 2020 | CNY | 5.57 | 5.7 | 5.51 | 5.68 | 5.68 | +0.09 (+1.61%) | 5,072,183 |
| 7 Apr 2020 | CNY | 5.48 | 5.6 | 5.48 | 5.59 | 5.59 | +0.15 (+2.76%) | 5,244,007 |
| 3 Apr 2020 | CNY | 5.43 | 5.47 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,389,525 |
| 2 Apr 2020 | CNY | 5.35 | 5.45 | 5.32 | 5.45 | 5.45 | +0.06 (+1.11%) | 2,666,861 |
| 1 Apr 2020 | CNY | 5.39 | 5.45 | 5.37 | 5.39 | 5.39 | -0.03 (-0.55%) | 2,618,768 |
| 31 Mar 2020 | CNY | 5.39 | 5.47 | 5.33 | 5.42 | 5.42 | +0.05 (+0.93%) | 4,096,035 |
| 30 Mar 2020 | CNY | 5.51 | 5.51 | 5.33 | 5.37 | 5.37 | -0.15 (-2.72%) | 2,626,518 |
| 27 Mar 2020 | CNY | 5.61 | 5.63 | 5.5 | 5.52 | 5.52 | -0.06 (-1.08%) | 3,979,482 |
| 26 Mar 2020 | CNY | 5.55 | 5.64 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 4,335,202 |
| 25 Mar 2020 | CNY | 5.63 | 5.64 | 5.52 | 5.57 | 5.57 | +0.1 (+1.83%) | 3,332,952 |
| 24 Mar 2020 | CNY | 5.47 | 5.7 | 5.41 | 5.47 | 5.47 | +0.14 (+2.63%) | 3,620,021 |
| 23 Mar 2020 | CNY | 5.47 | 5.5 | 5.32 | 5.33 | 5.33 | -0.27 (-4.82%) | 3,917,327 |
| 20 Mar 2020 | CNY | 5.48 | 5.61 | 5.46 | 5.6 | 5.6 | +0.18 (+3.32%) | 4,254,465 |
| 19 Mar 2020 | CNY | 5.44 | 5.51 | 5.3 | 5.42 | 5.42 | -0.09 (-1.63%) | 3,762,082 |
| 18 Mar 2020 | CNY | 5.7 | 5.76 | 5.5 | 5.51 | 5.51 | -0.14 (-2.48%) | 4,289,900 |
| 17 Mar 2020 | CNY | 5.82 | 5.93 | 5.3 | 5.65 | 5.65 | -0.2 (-3.42%) | 5,019,636 |
| 16 Mar 2020 | CNY | 6.1 | 6.16 | 5.8 | 5.85 | 5.85 | -0.21 (-3.47%) | 5,378,360 |
| 13 Mar 2020 | CNY | 5.78 | 6.12 | 5.78 | 6.06 | 6.06 | -0.12 (-1.94%) | 6,314,946 |
| 12 Mar 2020 | CNY | 6.32 | 6.38 | 6.15 | 6.18 | 6.18 | -0.25 (-3.89%) | 11,345,019 |
| 11 Mar 2020 | CNY | 6.25 | 6.55 | 6.22 | 6.43 | 6.43 | +0.17 (+2.72%) | 16,101,493 |
| 10 Mar 2020 | CNY | 6.3 | 6.3 | 6.05 | 6.26 | 6.26 | +0.03 (+0.48%) | 7,289,428 |
| 9 Mar 2020 | CNY | 6.34 | 6.42 | 6.18 | 6.23 | 6.23 | -0.17 (-2.66%) | 9,111,151 |
