| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.32 | 5.37 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 3,100,400 |
| 17 Apr 2020 | CNY | 5.28 | 5.34 | 5.27 | 5.31 | 5.31 | +0.03 (+0.57%) | 2,904,102 |
| 16 Apr 2020 | CNY | 5.31 | 5.31 | 5.24 | 5.28 | 5.28 | +0.01 (+0.19%) | 1,925,902 |
| 15 Apr 2020 | CNY | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | 0.0 (0.0%) | 2,407,078 |
| 14 Apr 2020 | CNY | 5.26 | 5.3 | 5.22 | 5.27 | 5.27 | +0.06 (+1.15%) | 2,171,770 |
| 13 Apr 2020 | CNY | 5.22 | 5.29 | 5.2 | 5.21 | 5.21 | +0.01 (+0.19%) | 3,557,000 |
| 10 Apr 2020 | CNY | 5.29 | 5.33 | 5.2 | 5.2 | 5.2 | -0.09 (-1.70%) | 2,675,202 |
| 9 Apr 2020 | CNY | 5.34 | 5.34 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 1,933,116 |
| 8 Apr 2020 | CNY | 5.2 | 5.33 | 5.2 | 5.29 | 5.29 | +0.02 (+0.38%) | 4,010,816 |
| 7 Apr 2020 | CNY | 5.27 | 5.34 | 5.25 | 5.27 | 5.27 | +0.05 (+0.96%) | 3,556,100 |
| 3 Apr 2020 | CNY | 5.28 | 5.28 | 5.16 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,455,048 |
| 2 Apr 2020 | CNY | 5.11 | 5.31 | 5.06 | 5.26 | 5.26 | +0.13 (+2.53%) | 3,977,574 |
| 1 Apr 2020 | CNY | 5.1 | 5.17 | 5.06 | 5.13 | 5.13 | +0.07 (+1.38%) | 3,436,128 |
| 31 Mar 2020 | CNY | 5.1 | 5.12 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 2,855,199 |
| 30 Mar 2020 | CNY | 5.12 | 5.12 | 4.94 | 5.06 | 5.06 | -0.07 (-1.36%) | 4,962,300 |
| 27 Mar 2020 | CNY | 5.22 | 5.22 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 4,413,200 |
| 26 Mar 2020 | CNY | 5.23 | 5.24 | 5.16 | 5.17 | 5.17 | -0.1 (-1.90%) | 2,685,900 |
| 25 Mar 2020 | CNY | 5.29 | 5.31 | 5.22 | 5.27 | 5.27 | +0.07 (+1.35%) | 3,234,302 |
| 24 Mar 2020 | CNY | 5.16 | 5.21 | 5.1 | 5.2 | 5.2 | +0.11 (+2.16%) | 4,337,300 |
| 23 Mar 2020 | CNY | 5.08 | 5.23 | 5.02 | 5.09 | 5.09 | -0.07 (-1.36%) | 3,926,955 |
| 20 Mar 2020 | CNY | 5.17 | 5.22 | 5.04 | 5.16 | 5.16 | +0.03 (+0.58%) | 4,139,500 |
| 19 Mar 2020 | CNY | 5.08 | 5.18 | 5.03 | 5.13 | 5.13 | +0.03 (+0.59%) | 4,181,394 |
| 18 Mar 2020 | CNY | 5.27 | 5.32 | 5.1 | 5.1 | 5.1 | -0.13 (-2.49%) | 5,503,855 |
| 17 Mar 2020 | CNY | 5.27 | 5.3 | 5.19 | 5.23 | 5.23 | -0.03 (-0.57%) | 4,719,700 |
| 16 Mar 2020 | CNY | 5.49 | 5.52 | 5.21 | 5.26 | 5.26 | -0.24 (-4.36%) | 6,384,400 |
| 13 Mar 2020 | CNY | 5.34 | 5.54 | 5.26 | 5.5 | 5.5 | -0.03 (-0.54%) | 5,350,753 |
| 12 Mar 2020 | CNY | 5.57 | 5.59 | 5.45 | 5.53 | 5.53 | -0.09 (-1.60%) | 5,052,702 |
| 11 Mar 2020 | CNY | 5.7 | 5.72 | 5.61 | 5.62 | 5.62 | -0.04 (-0.71%) | 5,387,208 |
| 10 Mar 2020 | CNY | 5.5 | 5.69 | 5.45 | 5.66 | 5.66 | +0.09 (+1.62%) | 8,247,973 |
| 9 Mar 2020 | CNY | 5.7 | 5.74 | 5.54 | 5.57 | 5.57 | -0.27 (-4.62%) | 10,770,800 |
