| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2020 | CNY | 5.62 | 5.62 | 5.42 | 5.49 | 5.49 | -0.2 (-3.51%) | 20,378,713 |
| 10 Apr 2020 | CNY | 5.84 | 5.89 | 5.6 | 5.69 | 5.69 | -0.12 (-2.07%) | 25,893,072 |
| 9 Apr 2020 | CNY | 5.72 | 5.88 | 5.72 | 5.81 | 5.81 | +0.12 (+2.11%) | 26,646,852 |
| 8 Apr 2020 | CNY | 5.64 | 5.74 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 22,702,988 |
| 7 Apr 2020 | CNY | 5.66 | 5.71 | 5.63 | 5.68 | 5.68 | +0.16 (+2.90%) | 24,753,283 |
| 3 Apr 2020 | CNY | 5.58 | 5.64 | 5.5 | 5.52 | 5.52 | -0.1 (-1.78%) | 24,226,214 |
| 2 Apr 2020 | CNY | 5.4 | 5.62 | 5.37 | 5.62 | 5.62 | +0.16 (+2.93%) | 27,675,976 |
| 1 Apr 2020 | CNY | 5.42 | 5.61 | 5.4 | 5.46 | 5.46 | +0.04 (+0.74%) | 28,901,213 |
| 31 Mar 2020 | CNY | 5.55 | 5.59 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 24,084,144 |
| 30 Mar 2020 | CNY | 5.76 | 5.77 | 5.4 | 5.45 | 5.45 | -0.42 (-7.16%) | 45,669,307 |
| 27 Mar 2020 | CNY | 5.99 | 6.01 | 5.85 | 5.87 | 5.87 | -0.04 (-0.68%) | 27,107,364 |
| 26 Mar 2020 | CNY | 6.09 | 6.09 | 5.9 | 5.91 | 5.91 | -0.24 (-3.90%) | 42,130,572 |
| 25 Mar 2020 | CNY | 6.37 | 6.39 | 6.07 | 6.15 | 6.15 | -0.12 (-1.91%) | 57,702,022 |
| 24 Mar 2020 | CNY | 6.42 | 6.48 | 5.8 | 6.27 | 6.27 | -0.01 (-0.16%) | 61,725,789 |
| 23 Mar 2020 | CNY | 6.6 | 6.69 | 6.27 | 6.28 | 6.28 | -0.69 (-9.90%) | 76,237,310 |
| 20 Mar 2020 | CNY | 7.15 | 7.18 | 6.8 | 6.97 | 6.97 | -0.15 (-2.11%) | 87,257,361 |
| 19 Mar 2020 | CNY | 6.78 | 7.18 | 6.7 | 7.12 | 7.12 | +0.4 (+5.95%) | 124,707,244 |
| 18 Mar 2020 | CNY | 6.63 | 7.03 | 6.57 | 6.72 | 6.72 | +0.11 (+1.66%) | 94,115,553 |
| 17 Mar 2020 | CNY | 6.47 | 6.73 | 6.29 | 6.61 | 6.61 | +0.19 (+2.96%) | 59,639,313 |
| 16 Mar 2020 | CNY | 6.89 | 6.9 | 6.35 | 6.42 | 6.42 | -0.44 (-6.41%) | 66,035,506 |
| 13 Mar 2020 | CNY | 6.2 | 6.96 | 6.15 | 6.86 | 6.86 | +0.29 (+4.41%) | 65,276,833 |
| 12 Mar 2020 | CNY | 6.69 | 6.82 | 6.44 | 6.57 | 6.57 | -0.27 (-3.95%) | 66,342,319 |
| 11 Mar 2020 | CNY | 6.78 | 7.07 | 6.73 | 6.84 | 6.84 | +0.07 (+1.03%) | 88,356,225 |
| 10 Mar 2020 | CNY | 6.4 | 6.81 | 6.18 | 6.77 | 6.77 | +0.41 (+6.45%) | 65,192,073 |
| 9 Mar 2020 | CNY | 6.53 | 6.74 | 6.33 | 6.36 | 6.36 | -0.36 (-5.36%) | 46,426,404 |
| 6 Mar 2020 | CNY | 6.57 | 6.83 | 6.45 | 6.72 | 6.72 | +0.05 (+0.75%) | 47,829,302 |
| 5 Mar 2020 | CNY | 6.88 | 6.93 | 6.62 | 6.67 | 6.67 | -0.07 (-1.04%) | 53,816,835 |
| 4 Mar 2020 | CNY | 6.6 | 6.87 | 6.56 | 6.74 | 6.74 | +0.04 (+0.60%) | 58,219,997 |
| 3 Mar 2020 | CNY | 6.53 | 6.73 | 6.4 | 6.7 | 6.7 | +0.35 (+5.51%) | 71,181,221 |
| 2 Mar 2020 | CNY | 6.11 | 6.43 | 6.1 | 6.35 | 6.35 | +0.39 (+6.54%) | 48,699,564 |
