| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 6.2 | 6.21 | 6.1 | 6.14 | 6.14 | -0.04 (-0.65%) | 2,399,738 |
| 16 Apr 2020 | CNY | 6.09 | 6.24 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 2,279,800 |
| 15 Apr 2020 | CNY | 6.2 | 6.2 | 6.1 | 6.12 | 6.12 | -0.03 (-0.49%) | 2,483,228 |
| 14 Apr 2020 | CNY | 6 | 6.15 | 5.97 | 6.15 | 6.15 | +0.19 (+3.19%) | 2,078,108 |
| 13 Apr 2020 | CNY | 6 | 6.01 | 5.9 | 5.96 | 5.96 | -0.1 (-1.65%) | 1,991,642 |
| 10 Apr 2020 | CNY | 6.18 | 6.24 | 6 | 6.06 | 6.06 | -0.14 (-2.26%) | 2,872,704 |
| 9 Apr 2020 | CNY | 6.22 | 6.31 | 6.19 | 6.2 | 6.2 | +0.03 (+0.49%) | 2,876,501 |
| 8 Apr 2020 | CNY | 6.11 | 6.19 | 6.05 | 6.17 | 6.17 | +0.01 (+0.16%) | 2,142,000 |
| 7 Apr 2020 | CNY | 5.95 | 6.16 | 5.94 | 6.16 | 6.16 | +0.27 (+4.58%) | 3,625,746 |
| 3 Apr 2020 | CNY | 5.92 | 5.92 | 5.86 | 5.89 | 5.89 | -0.02 (-0.34%) | 902,200 |
| 2 Apr 2020 | CNY | 5.82 | 5.91 | 5.78 | 5.91 | 5.91 | +0.03 (+0.51%) | 1,343,300 |
| 1 Apr 2020 | CNY | 5.88 | 5.96 | 5.85 | 5.88 | 5.88 | -0.04 (-0.68%) | 1,209,300 |
| 31 Mar 2020 | CNY | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | +0.01 (+0.17%) | 1,039,400 |
| 30 Mar 2020 | CNY | 5.93 | 5.96 | 5.85 | 5.91 | 5.91 | -0.1 (-1.66%) | 1,433,600 |
| 27 Mar 2020 | CNY | 6.08 | 6.09 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,659,700 |
| 26 Mar 2020 | CNY | 6.07 | 6.09 | 6.01 | 6.03 | 6.03 | -0.07 (-1.15%) | 1,696,700 |
| 25 Mar 2020 | CNY | 6.1 | 6.15 | 6.04 | 6.1 | 6.1 | +0.07 (+1.16%) | 2,664,704 |
| 24 Mar 2020 | CNY | 5.93 | 6.05 | 5.93 | 6.03 | 6.03 | +0.09 (+1.52%) | 2,455,187 |
| 23 Mar 2020 | CNY | 5.96 | 6.01 | 5.87 | 5.94 | 5.94 | -0.08 (-1.33%) | 2,055,018 |
| 20 Mar 2020 | CNY | 5.94 | 6.04 | 5.91 | 6.02 | 6.02 | +0.11 (+1.86%) | 1,951,400 |
| 19 Mar 2020 | CNY | 5.84 | 5.93 | 5.77 | 5.91 | 5.91 | +0.05 (+0.85%) | 2,654,488 |
| 18 Mar 2020 | CNY | 6.03 | 6.14 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 2,557,186 |
| 17 Mar 2020 | CNY | 5.94 | 6 | 5.78 | 5.97 | 5.97 | +0.04 (+0.67%) | 3,065,700 |
| 16 Mar 2020 | CNY | 6.09 | 6.22 | 5.8 | 5.93 | 5.93 | -0.14 (-2.31%) | 4,871,928 |
| 13 Mar 2020 | CNY | 5.96 | 6.12 | 5.86 | 6.07 | 6.07 | -0.14 (-2.25%) | 3,961,239 |
| 12 Mar 2020 | CNY | 6.31 | 6.33 | 6.14 | 6.21 | 6.21 | -0.16 (-2.51%) | 3,455,428 |
| 11 Mar 2020 | CNY | 6.45 | 6.53 | 6.33 | 6.37 | 6.37 | -0.07 (-1.09%) | 4,201,800 |
| 10 Mar 2020 | CNY | 6.3 | 6.45 | 6.16 | 6.44 | 6.44 | +0.04 (+0.63%) | 5,526,287 |
| 9 Mar 2020 | CNY | 6.5 | 6.59 | 6.37 | 6.4 | 6.4 | -0.3 (-4.48%) | 5,059,829 |
| 6 Mar 2020 | CNY | 6.55 | 6.78 | 6.5 | 6.7 | 6.7 | +0.06 (+0.90%) | 6,310,240 |
