| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.12 | 6.14 | 5.85 | 5.93 | 5.93 | -0.19 (-3.10%) | 26,576,510 |
| 9 Apr 2020 | CNY | 6.12 | 6.28 | 5.95 | 6.12 | 6.12 | +0.07 (+1.16%) | 32,543,352 |
| 8 Apr 2020 | CNY | 6.15 | 6.27 | 6 | 6.05 | 6.05 | -0.12 (-1.94%) | 36,190,236 |
| 7 Apr 2020 | CNY | 5.94 | 6.34 | 5.83 | 6.17 | 6.17 | +0.29 (+4.93%) | 44,562,313 |
| 3 Apr 2020 | CNY | 5.8 | 6.14 | 5.76 | 5.88 | 5.88 | +0.11 (+1.91%) | 44,161,673 |
| 2 Apr 2020 | CNY | 5.96 | 6.06 | 5.66 | 5.77 | 5.77 | -0.26 (-4.31%) | 50,437,246 |
| 1 Apr 2020 | CNY | 5.5 | 6.04 | 5.48 | 6.03 | 6.03 | +0.54 (+9.84%) | 85,562,554 |
| 31 Mar 2020 | CNY | 5.19 | 5.56 | 5.12 | 5.49 | 5.49 | +0.35 (+6.81%) | 31,439,649 |
| 30 Mar 2020 | CNY | 5.15 | 5.25 | 4.93 | 5.14 | 5.14 | -0.05 (-0.96%) | 17,592,486 |
| 27 Mar 2020 | CNY | 5.24 | 5.29 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 17,603,031 |
| 26 Mar 2020 | CNY | 5.17 | 5.3 | 5.12 | 5.2 | 5.2 | 0.0 (0.0%) | 24,008,199 |
| 25 Mar 2020 | CNY | 5.21 | 5.32 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 19,739,285 |
| 24 Mar 2020 | CNY | 5.05 | 5.26 | 5 | 5.15 | 5.15 | +0.21 (+4.25%) | 17,671,046 |
| 23 Mar 2020 | CNY | 5.09 | 5.09 | 4.9 | 4.94 | 4.94 | -0.26 (-5%) | 15,390,083 |
| 20 Mar 2020 | CNY | 5.39 | 5.42 | 5.17 | 5.2 | 5.2 | -0.13 (-2.44%) | 17,542,080 |
| 19 Mar 2020 | CNY | 5.51 | 5.57 | 5.26 | 5.33 | 5.33 | -0.15 (-2.74%) | 17,429,742 |
| 18 Mar 2020 | CNY | 5.5 | 5.68 | 5.44 | 5.48 | 5.48 | +0.05 (+0.92%) | 16,893,830 |
| 17 Mar 2020 | CNY | 5.6 | 5.69 | 5.33 | 5.43 | 5.43 | -0.14 (-2.51%) | 11,712,160 |
| 16 Mar 2020 | CNY | 6.24 | 6.25 | 5.55 | 5.57 | 5.57 | -0.58 (-9.43%) | 27,985,732 |
| 13 Mar 2020 | CNY | 6 | 6.23 | 6 | 6.15 | 6.15 | -0.18 (-2.84%) | 11,595,837 |
| 12 Mar 2020 | CNY | 6.3 | 6.43 | 6.16 | 6.33 | 6.33 | -0.07 (-1.09%) | 16,101,013 |
| 11 Mar 2020 | CNY | 6.14 | 6.45 | 6.06 | 6.4 | 6.4 | +0.28 (+4.58%) | 19,799,057 |
| 10 Mar 2020 | CNY | 6 | 6.14 | 5.84 | 6.12 | 6.12 | +0.04 (+0.66%) | 12,355,543 |
| 9 Mar 2020 | CNY | 6.16 | 6.26 | 6.01 | 6.08 | 6.08 | -0.17 (-2.72%) | 10,689,775 |
| 6 Mar 2020 | CNY | 6.41 | 6.41 | 6.23 | 6.25 | 6.25 | -0.17 (-2.65%) | 8,677,655 |
| 5 Mar 2020 | CNY | 6.12 | 6.45 | 6.1 | 6.42 | 6.42 | +0.32 (+5.25%) | 20,447,687 |
| 4 Mar 2020 | CNY | 6 | 6.16 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 9,647,299 |
| 3 Mar 2020 | CNY | 6.32 | 6.36 | 6.07 | 6.1 | 6.1 | -0.2 (-3.17%) | 25,010,029 |
| 2 Mar 2020 | CNY | 6.01 | 6.36 | 5.99 | 6.3 | 6.3 | +0.35 (+5.88%) | 23,137,806 |
| 28 Feb 2020 | CNY | 6.29 | 6.36 | 5.95 | 5.95 | 5.95 | -0.58 (-8.88%) | 23,286,340 |
