| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | CNY | 5.04 | 5.05 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 16,344,201 |
| 25 Mar 2020 | CNY | 5.1 | 5.11 | 5.03 | 5.08 | 5.08 | +0.09 (+1.80%) | 22,251,339 |
| 24 Mar 2020 | CNY | 4.99 | 5.02 | 4.9 | 4.99 | 4.99 | +0.06 (+1.22%) | 22,073,973 |
| 23 Mar 2020 | CNY | 5 | 5.05 | 4.92 | 4.93 | 4.93 | -0.17 (-3.33%) | 23,814,800 |
| 20 Mar 2020 | CNY | 5.1 | 5.12 | 5.04 | 5.1 | 5.1 | +0.05 (+0.99%) | 20,959,285 |
| 19 Mar 2020 | CNY | 5.05 | 5.11 | 4.96 | 5.05 | 5.05 | -0.01 (-0.20%) | 29,801,446 |
| 18 Mar 2020 | CNY | 5.23 | 5.28 | 5.06 | 5.06 | 5.06 | -0.12 (-2.32%) | 26,703,540 |
| 17 Mar 2020 | CNY | 5.26 | 5.33 | 5.05 | 5.18 | 5.18 | -0.07 (-1.33%) | 31,575,319 |
| 16 Mar 2020 | CNY | 5.46 | 5.47 | 5.2 | 5.25 | 5.25 | -0.17 (-3.14%) | 28,310,046 |
| 13 Mar 2020 | CNY | 5.3 | 5.49 | 5.02 | 5.42 | 5.42 | -0.16 (-2.87%) | 33,401,261 |
| 12 Mar 2020 | CNY | 5.64 | 5.66 | 5.53 | 5.58 | 5.58 | -0.14 (-2.45%) | 30,311,636 |
| 11 Mar 2020 | CNY | 5.86 | 5.88 | 5.71 | 5.72 | 5.72 | -0.14 (-2.39%) | 35,023,671 |
| 10 Mar 2020 | CNY | 5.72 | 5.88 | 5.67 | 5.86 | 5.86 | +0.01 (+0.17%) | 41,491,226 |
| 9 Mar 2020 | CNY | 5.95 | 6.03 | 5.83 | 5.85 | 5.85 | -0.18 (-2.99%) | 35,524,043 |
| 6 Mar 2020 | CNY | 5.95 | 6.07 | 5.93 | 6.03 | 6.03 | -0.01 (-0.17%) | 44,827,867 |
| 5 Mar 2020 | CNY | 5.93 | 6.05 | 5.87 | 6.04 | 6.04 | +0.17 (+2.90%) | 50,432,363 |
| 4 Mar 2020 | CNY | 5.8 | 5.93 | 5.78 | 5.87 | 5.87 | +0.03 (+0.51%) | 26,706,114 |
| 3 Mar 2020 | CNY | 5.9 | 5.97 | 5.81 | 5.84 | 5.84 | 0.0 (0.0%) | 30,225,210 |
| 2 Mar 2020 | CNY | 5.68 | 5.85 | 5.68 | 5.84 | 5.84 | +0.16 (+2.82%) | 28,136,361 |
| 28 Feb 2020 | CNY | 5.85 | 5.87 | 5.63 | 5.68 | 5.68 | -0.3 (-5.02%) | 40,322,551 |
| 27 Feb 2020 | CNY | 6.04 | 6.07 | 5.95 | 5.98 | 5.98 | -0.04 (-0.66%) | 29,602,440 |
| 26 Feb 2020 | CNY | 5.98 | 6.12 | 5.94 | 6.02 | 6.02 | -0.03 (-0.50%) | 38,024,657 |
| 25 Feb 2020 | CNY | 6.04 | 6.09 | 5.92 | 6.05 | 6.05 | -0.12 (-1.94%) | 43,522,885 |
| 24 Feb 2020 | CNY | 6.16 | 6.2 | 6.06 | 6.17 | 6.17 | +0.03 (+0.49%) | 38,489,535 |
| 21 Feb 2020 | CNY | 6.15 | 6.24 | 6.11 | 6.14 | 6.14 | -0.01 (-0.16%) | 33,269,305 |
| 20 Feb 2020 | CNY | 6.14 | 6.17 | 6.05 | 6.15 | 6.15 | +0.04 (+0.65%) | 29,955,310 |
| 19 Feb 2020 | CNY | 6.22 | 6.23 | 6.09 | 6.11 | 6.11 | -0.11 (-1.77%) | 27,188,684 |
| 18 Feb 2020 | CNY | 6.28 | 6.31 | 6.16 | 6.22 | 6.22 | -0.05 (-0.80%) | 27,671,042 |
| 17 Feb 2020 | CNY | 5.97 | 6.27 | 5.97 | 6.27 | 6.27 | +0.36 (+6.09%) | 41,456,489 |
| 14 Feb 2020 | CNY | 5.93 | 5.96 | 5.86 | 5.91 | 5.91 | -0.04 (-0.67%) | 21,019,015 |
