| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.99 | 6.04 | 5.88 | 5.91 | 5.91 | -0.09 (-1.50%) | 2,455,605 |
| 9 Apr 2020 | CNY | 6 | 6.05 | 5.98 | 6 | 6 | 0.0 (0.0%) | 2,067,807 |
| 8 Apr 2020 | CNY | 5.97 | 6.02 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 2,260,202 |
| 7 Apr 2020 | CNY | 5.94 | 6 | 5.92 | 5.97 | 5.97 | +0.07 (+1.19%) | 3,164,812 |
| 3 Apr 2020 | CNY | 5.98 | 6 | 5.86 | 5.9 | 5.9 | -0.19 (-3.12%) | 3,836,223 |
| 2 Apr 2020 | CNY | 5.78 | 6.1 | 5.73 | 6.09 | 6.09 | +0.32 (+5.55%) | 4,073,703 |
| 1 Apr 2020 | CNY | 5.8 | 5.83 | 5.76 | 5.77 | 5.77 | -0.02 (-0.35%) | 2,198,200 |
| 31 Mar 2020 | CNY | 5.82 | 5.84 | 5.77 | 5.79 | 5.79 | +0.01 (+0.17%) | 1,808,200 |
| 30 Mar 2020 | CNY | 5.8 | 5.81 | 5.74 | 5.78 | 5.78 | -0.1 (-1.70%) | 2,190,943 |
| 27 Mar 2020 | CNY | 5.91 | 5.95 | 5.87 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,191,600 |
| 26 Mar 2020 | CNY | 5.92 | 5.93 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 2,021,400 |
| 25 Mar 2020 | CNY | 5.94 | 5.95 | 5.86 | 5.93 | 5.93 | +0.08 (+1.37%) | 3,832,722 |
| 24 Mar 2020 | CNY | 5.82 | 5.9 | 5.78 | 5.85 | 5.85 | +0.09 (+1.56%) | 2,026,430 |
| 23 Mar 2020 | CNY | 5.81 | 5.84 | 5.75 | 5.76 | 5.76 | -0.16 (-2.70%) | 3,207,400 |
| 20 Mar 2020 | CNY | 5.85 | 5.92 | 5.82 | 5.92 | 5.92 | +0.12 (+2.07%) | 3,500,797 |
| 19 Mar 2020 | CNY | 5.88 | 5.92 | 5.71 | 5.8 | 5.8 | -0.07 (-1.19%) | 3,864,552 |
| 18 Mar 2020 | CNY | 6.05 | 6.06 | 5.87 | 5.87 | 5.87 | -0.13 (-2.17%) | 4,529,021 |
| 17 Mar 2020 | CNY | 6.04 | 6.13 | 5.86 | 6 | 6 | -0.07 (-1.15%) | 5,800,229 |
| 16 Mar 2020 | CNY | 6.22 | 6.23 | 6.06 | 6.07 | 6.07 | -0.1 (-1.62%) | 4,829,390 |
| 13 Mar 2020 | CNY | 6.1 | 6.22 | 6.07 | 6.17 | 6.17 | -0.11 (-1.75%) | 6,307,071 |
| 12 Mar 2020 | CNY | 6.31 | 6.39 | 6.26 | 6.28 | 6.28 | -0.1 (-1.57%) | 3,640,604 |
| 11 Mar 2020 | CNY | 6.44 | 6.46 | 6.37 | 6.38 | 6.38 | -0.02 (-0.31%) | 4,877,638 |
| 10 Mar 2020 | CNY | 6.26 | 6.41 | 6.2 | 6.4 | 6.4 | +0.1 (+1.59%) | 4,984,181 |
| 9 Mar 2020 | CNY | 6.41 | 6.45 | 6.3 | 6.3 | 6.3 | -0.24 (-3.67%) | 6,694,232 |
| 6 Mar 2020 | CNY | 6.51 | 6.6 | 6.45 | 6.54 | 6.54 | -0.02 (-0.30%) | 7,707,818 |
| 5 Mar 2020 | CNY | 6.5 | 6.58 | 6.46 | 6.56 | 6.56 | +0.06 (+0.92%) | 7,194,175 |
| 4 Mar 2020 | CNY | 6.39 | 6.61 | 6.34 | 6.5 | 6.5 | +0.09 (+1.40%) | 7,586,525 |
| 3 Mar 2020 | CNY | 6.44 | 6.52 | 6.38 | 6.41 | 6.41 | +0.01 (+0.16%) | 8,059,456 |
| 2 Mar 2020 | CNY | 6.16 | 6.41 | 6.15 | 6.4 | 6.4 | +0.26 (+4.23%) | 5,641,152 |
| 28 Feb 2020 | CNY | 6.25 | 6.28 | 6.05 | 6.14 | 6.14 | -0.22 (-3.46%) | 7,087,214 |
