| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 6.04 | 6.07 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 11,498,544 |
| 17 Apr 2020 | CNY | 6.1 | 6.12 | 6.03 | 6.03 | 6.03 | -0.06 (-0.99%) | 11,478,109 |
| 16 Apr 2020 | CNY | 6.07 | 6.1 | 5.98 | 6.09 | 6.09 | -0.01 (-0.16%) | 16,081,429 |
| 15 Apr 2020 | CNY | 6.14 | 6.22 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 18,974,931 |
| 14 Apr 2020 | CNY | 6.16 | 6.25 | 6.09 | 6.18 | 6.18 | -0.06 (-0.96%) | 29,048,300 |
| 13 Apr 2020 | CNY | 5.98 | 6.38 | 5.97 | 6.24 | 6.24 | +0.35 (+5.94%) | 39,769,657 |
| 10 Apr 2020 | CNY | 6.06 | 6.08 | 5.84 | 5.89 | 5.89 | -0.18 (-2.97%) | 12,940,031 |
| 9 Apr 2020 | CNY | 6.11 | 6.14 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 9,569,910 |
| 8 Apr 2020 | CNY | 6.11 | 6.15 | 6.05 | 6.09 | 6.09 | -0.06 (-0.98%) | 13,733,750 |
| 7 Apr 2020 | CNY | 6.09 | 6.23 | 6.03 | 6.15 | 6.15 | +0.15 (+2.50%) | 19,058,360 |
| 3 Apr 2020 | CNY | 6.07 | 6.12 | 5.97 | 6 | 6 | -0.07 (-1.15%) | 9,751,524 |
| 2 Apr 2020 | CNY | 5.94 | 6.07 | 5.92 | 6.07 | 6.07 | +0.06 (+1.00%) | 12,400,807 |
| 1 Apr 2020 | CNY | 5.97 | 6.02 | 5.88 | 6.01 | 6.01 | +0.01 (+0.17%) | 17,188,880 |
| 31 Mar 2020 | CNY | 5.81 | 6.03 | 5.78 | 6 | 6 | +0.23 (+3.99%) | 20,316,636 |
| 30 Mar 2020 | CNY | 5.79 | 5.88 | 5.7 | 5.77 | 5.77 | -0.07 (-1.20%) | 10,656,002 |
| 27 Mar 2020 | CNY | 5.92 | 5.99 | 5.83 | 5.84 | 5.84 | -0.12 (-2.01%) | 13,899,888 |
| 26 Mar 2020 | CNY | 5.93 | 6.1 | 5.89 | 5.96 | 5.96 | -0.01 (-0.17%) | 20,820,072 |
| 25 Mar 2020 | CNY | 5.96 | 6.01 | 5.85 | 5.97 | 5.97 | +0.07 (+1.19%) | 20,670,358 |
| 24 Mar 2020 | CNY | 5.99 | 6.05 | 5.75 | 5.9 | 5.9 | -0.07 (-1.17%) | 28,906,872 |
| 23 Mar 2020 | CNY | 5.85 | 6.16 | 5.77 | 5.97 | 5.97 | +0.02 (+0.34%) | 19,523,004 |
| 20 Mar 2020 | CNY | 5.92 | 5.95 | 5.81 | 5.95 | 5.95 | +0.09 (+1.54%) | 13,665,387 |
| 19 Mar 2020 | CNY | 5.8 | 5.89 | 5.68 | 5.86 | 5.86 | +0.01 (+0.17%) | 15,993,236 |
| 18 Mar 2020 | CNY | 6.02 | 6.09 | 5.84 | 5.85 | 5.85 | -0.1 (-1.68%) | 16,039,989 |
| 17 Mar 2020 | CNY | 6.11 | 6.23 | 5.79 | 5.95 | 5.95 | -0.1 (-1.65%) | 22,849,991 |
| 16 Mar 2020 | CNY | 6.27 | 6.37 | 6.01 | 6.05 | 6.05 | -0.19 (-3.04%) | 25,669,328 |
| 13 Mar 2020 | CNY | 6.02 | 6.33 | 6.02 | 6.24 | 6.24 | -0.2 (-3.11%) | 29,274,014 |
| 12 Mar 2020 | CNY | 6.53 | 6.68 | 6.38 | 6.44 | 6.44 | -0.31 (-4.59%) | 26,794,691 |
| 11 Mar 2020 | CNY | 6.85 | 6.97 | 6.68 | 6.75 | 6.75 | -0.08 (-1.17%) | 34,182,601 |
| 10 Mar 2020 | CNY | 6.74 | 6.93 | 6.53 | 6.83 | 6.83 | -0.1 (-1.44%) | 33,511,738 |
| 9 Mar 2020 | CNY | 6.67 | 7.13 | 6.55 | 6.93 | 6.93 | +0.02 (+0.29%) | 52,728,857 |
