| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.85 | 5.89 | 5.82 | 5.89 | 5.89 | +0.05 (+0.86%) | 1,969,299 |
| 17 Apr 2020 | CNY | 5.84 | 5.87 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 2,239,500 |
| 16 Apr 2020 | CNY | 5.78 | 5.89 | 5.74 | 5.84 | 5.84 | +0.07 (+1.21%) | 2,481,636 |
| 15 Apr 2020 | CNY | 5.84 | 5.85 | 5.76 | 5.77 | 5.77 | -0.06 (-1.03%) | 1,666,400 |
| 14 Apr 2020 | CNY | 5.76 | 5.84 | 5.75 | 5.83 | 5.83 | +0.08 (+1.39%) | 1,302,606 |
| 13 Apr 2020 | CNY | 5.77 | 5.77 | 5.69 | 5.75 | 5.75 | -0.02 (-0.35%) | 1,110,436 |
| 10 Apr 2020 | CNY | 5.85 | 5.89 | 5.74 | 5.77 | 5.77 | -0.1 (-1.70%) | 2,404,398 |
| 9 Apr 2020 | CNY | 5.89 | 5.92 | 5.86 | 5.87 | 5.87 | +0.02 (+0.34%) | 2,297,099 |
| 8 Apr 2020 | CNY | 5.83 | 5.88 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 1,612,011 |
| 7 Apr 2020 | CNY | 5.76 | 5.86 | 5.76 | 5.85 | 5.85 | +0.16 (+2.81%) | 3,276,165 |
| 3 Apr 2020 | CNY | 5.72 | 5.73 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 1,391,400 |
| 2 Apr 2020 | CNY | 5.65 | 5.72 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 1,626,362 |
| 1 Apr 2020 | CNY | 5.72 | 5.73 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 1,682,300 |
| 31 Mar 2020 | CNY | 5.77 | 5.78 | 5.69 | 5.7 | 5.7 | 0.0 (0.0%) | 1,957,000 |
| 30 Mar 2020 | CNY | 5.74 | 5.77 | 5.67 | 5.7 | 5.7 | -0.17 (-2.90%) | 2,849,200 |
| 27 Mar 2020 | CNY | 5.86 | 5.92 | 5.83 | 5.87 | 5.87 | +0.04 (+0.69%) | 3,291,100 |
| 26 Mar 2020 | CNY | 5.85 | 5.87 | 5.78 | 5.83 | 5.83 | -0.03 (-0.51%) | 2,384,470 |
| 25 Mar 2020 | CNY | 5.81 | 5.86 | 5.76 | 5.86 | 5.86 | +0.14 (+2.45%) | 3,127,676 |
| 24 Mar 2020 | CNY | 5.71 | 5.74 | 5.63 | 5.72 | 5.72 | +0.09 (+1.60%) | 2,247,000 |
| 23 Mar 2020 | CNY | 5.7 | 5.74 | 5.63 | 5.63 | 5.63 | -0.18 (-3.10%) | 2,553,800 |
| 20 Mar 2020 | CNY | 5.79 | 5.81 | 5.72 | 5.81 | 5.81 | +0.06 (+1.04%) | 2,480,005 |
| 19 Mar 2020 | CNY | 5.8 | 5.81 | 5.67 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,093,100 |
| 18 Mar 2020 | CNY | 5.84 | 5.88 | 5.72 | 5.78 | 5.78 | -0.02 (-0.34%) | 3,296,800 |
| 17 Mar 2020 | CNY | 5.88 | 5.92 | 5.66 | 5.8 | 5.8 | -0.06 (-1.02%) | 3,266,400 |
| 16 Mar 2020 | CNY | 6.04 | 6.06 | 5.85 | 5.86 | 5.86 | -0.14 (-2.33%) | 4,226,899 |
| 13 Mar 2020 | CNY | 5.89 | 6.06 | 5.82 | 6 | 6 | -0.1 (-1.64%) | 4,689,852 |
| 12 Mar 2020 | CNY | 6.15 | 6.19 | 6.05 | 6.1 | 6.1 | -0.12 (-1.93%) | 4,245,901 |
| 11 Mar 2020 | CNY | 6.25 | 6.35 | 6.2 | 6.22 | 6.22 | -0.03 (-0.48%) | 4,799,084 |
| 10 Mar 2020 | CNY | 6.11 | 6.25 | 6.01 | 6.25 | 6.25 | +0.1 (+1.63%) | 5,093,197 |
| 9 Mar 2020 | CNY | 6.21 | 6.28 | 6.15 | 6.15 | 6.15 | -0.17 (-2.69%) | 4,833,840 |
