| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.74 | 5.77 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 4,266,149 |
| 17 Apr 2020 | CNY | 5.8 | 5.86 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,396,271 |
| 16 Apr 2020 | CNY | 5.64 | 5.84 | 5.64 | 5.8 | 5.8 | +0.11 (+1.93%) | 6,116,442 |
| 15 Apr 2020 | CNY | 5.75 | 5.76 | 5.68 | 5.69 | 5.69 | -0.04 (-0.70%) | 2,775,265 |
| 14 Apr 2020 | CNY | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | +0.05 (+0.88%) | 2,900,248 |
| 13 Apr 2020 | CNY | 5.72 | 5.75 | 5.66 | 5.68 | 5.68 | -0.07 (-1.22%) | 2,370,026 |
| 10 Apr 2020 | CNY | 5.83 | 5.84 | 5.71 | 5.75 | 5.75 | -0.09 (-1.54%) | 3,913,238 |
| 9 Apr 2020 | CNY | 5.91 | 5.91 | 5.8 | 5.84 | 5.84 | -0.03 (-0.51%) | 4,085,100 |
| 8 Apr 2020 | CNY | 5.85 | 5.88 | 5.82 | 5.87 | 5.87 | -0.02 (-0.34%) | 3,641,239 |
| 7 Apr 2020 | CNY | 5.78 | 5.9 | 5.75 | 5.89 | 5.89 | +0.19 (+3.33%) | 6,758,742 |
| 3 Apr 2020 | CNY | 5.73 | 5.76 | 5.68 | 5.7 | 5.7 | -0.06 (-1.04%) | 3,598,700 |
| 2 Apr 2020 | CNY | 5.67 | 5.76 | 5.62 | 5.76 | 5.76 | +0.05 (+0.88%) | 4,348,503 |
| 1 Apr 2020 | CNY | 5.73 | 5.79 | 5.7 | 5.71 | 5.71 | -0.02 (-0.35%) | 4,000,036 |
| 31 Mar 2020 | CNY | 5.67 | 5.78 | 5.61 | 5.73 | 5.73 | +0.11 (+1.96%) | 5,727,362 |
| 30 Mar 2020 | CNY | 5.72 | 5.72 | 5.55 | 5.62 | 5.62 | -0.1 (-1.75%) | 5,055,195 |
| 27 Mar 2020 | CNY | 5.75 | 5.84 | 5.71 | 5.72 | 5.72 | +0.04 (+0.70%) | 4,829,300 |
| 26 Mar 2020 | CNY | 5.77 | 5.77 | 5.67 | 5.68 | 5.68 | -0.1 (-1.73%) | 4,552,447 |
| 25 Mar 2020 | CNY | 5.83 | 5.84 | 5.74 | 5.78 | 5.78 | +0.07 (+1.23%) | 5,705,853 |
| 24 Mar 2020 | CNY | 5.66 | 5.73 | 5.61 | 5.71 | 5.71 | +0.14 (+2.51%) | 5,382,021 |
| 23 Mar 2020 | CNY | 5.6 | 5.69 | 5.54 | 5.57 | 5.57 | -0.17 (-2.96%) | 6,265,911 |
| 20 Mar 2020 | CNY | 5.7 | 5.76 | 5.62 | 5.74 | 5.74 | +0.1 (+1.77%) | 5,058,710 |
| 19 Mar 2020 | CNY | 5.68 | 5.74 | 5.5 | 5.64 | 5.64 | -0.02 (-0.35%) | 8,842,714 |
| 18 Mar 2020 | CNY | 5.85 | 5.91 | 5.65 | 5.66 | 5.66 | -0.16 (-2.75%) | 8,777,375 |
| 17 Mar 2020 | CNY | 5.94 | 5.98 | 5.71 | 5.82 | 5.82 | 0.0 (0.0%) | 8,858,109 |
| 16 Mar 2020 | CNY | 6.09 | 6.13 | 5.78 | 5.82 | 5.82 | -0.19 (-3.16%) | 10,067,680 |
| 13 Mar 2020 | CNY | 5.9 | 6.06 | 5.82 | 6.01 | 6.01 | -0.13 (-2.12%) | 12,304,890 |
| 12 Mar 2020 | CNY | 6.12 | 6.25 | 6.09 | 6.14 | 6.14 | -0.08 (-1.29%) | 7,852,786 |
| 11 Mar 2020 | CNY | 6.29 | 6.37 | 6.2 | 6.22 | 6.22 | -0.08 (-1.27%) | 8,998,438 |
| 10 Mar 2020 | CNY | 6.21 | 6.3 | 6.07 | 6.3 | 6.3 | +0.11 (+1.78%) | 11,903,403 |
| 9 Mar 2020 | CNY | 6.34 | 6.39 | 6.17 | 6.19 | 6.19 | -0.23 (-3.58%) | 13,168,700 |
