| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.96 | 6.06 | 5.87 | 6.03 | 6.03 | +0.05 (+0.84%) | 11,628,863 |
| 17 Apr 2020 | CNY | 6.07 | 6.13 | 5.86 | 5.98 | 5.98 | -0.11 (-1.81%) | 15,445,063 |
| 16 Apr 2020 | CNY | 6.03 | 6.29 | 5.95 | 6.09 | 6.09 | -0.17 (-2.72%) | 20,101,674 |
| 15 Apr 2020 | CNY | 5.82 | 6.47 | 5.81 | 6.26 | 6.26 | +0.38 (+6.46%) | 31,645,230 |
| 14 Apr 2020 | CNY | 5.95 | 5.99 | 5.73 | 5.88 | 5.88 | -0.26 (-4.23%) | 18,582,065 |
| 13 Apr 2020 | CNY | 6 | 6.3 | 5.75 | 6.14 | 6.14 | -0.02 (-0.32%) | 24,112,683 |
| 10 Apr 2020 | CNY | 5.78 | 6.36 | 5.72 | 6.16 | 6.16 | +0.38 (+6.57%) | 35,389,104 |
| 9 Apr 2020 | CNY | 5.9 | 5.9 | 5.71 | 5.78 | 5.78 | -0.1 (-1.70%) | 10,016,897 |
| 8 Apr 2020 | CNY | 5.97 | 5.99 | 5.86 | 5.88 | 5.88 | -0.18 (-2.97%) | 11,244,701 |
| 7 Apr 2020 | CNY | 5.95 | 6.14 | 5.82 | 6.06 | 6.06 | +0.2 (+3.41%) | 15,036,808 |
| 3 Apr 2020 | CNY | 5.92 | 6.14 | 5.75 | 5.86 | 5.86 | -0.02 (-0.34%) | 12,957,300 |
| 2 Apr 2020 | CNY | 5.99 | 6.06 | 5.83 | 5.88 | 5.88 | -0.2 (-3.29%) | 13,620,500 |
| 1 Apr 2020 | CNY | 5.76 | 6.08 | 5.55 | 6.08 | 6.08 | +0.33 (+5.74%) | 21,891,537 |
| 31 Mar 2020 | CNY | 5.75 | 5.85 | 5.65 | 5.75 | 5.75 | 0.0 (0.0%) | 12,211,201 |
| 30 Mar 2020 | CNY | 5.39 | 5.75 | 5.35 | 5.75 | 5.75 | +0.26 (+4.74%) | 14,474,489 |
| 27 Mar 2020 | CNY | 5.75 | 5.76 | 5.48 | 5.49 | 5.49 | -0.25 (-4.36%) | 8,522,000 |
| 26 Mar 2020 | CNY | 5.59 | 5.85 | 5.5 | 5.74 | 5.74 | +0.15 (+2.68%) | 12,532,100 |
| 25 Mar 2020 | CNY | 5.48 | 5.74 | 5.45 | 5.59 | 5.59 | +0.16 (+2.95%) | 10,896,306 |
| 24 Mar 2020 | CNY | 5.47 | 5.5 | 5.23 | 5.43 | 5.43 | +0.02 (+0.37%) | 7,107,081 |
| 23 Mar 2020 | CNY | 5.39 | 5.59 | 5.31 | 5.41 | 5.41 | -0.04 (-0.73%) | 9,879,800 |
| 20 Mar 2020 | CNY | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | +0.24 (+4.61%) | 8,836,386 |
| 19 Mar 2020 | CNY | 5.37 | 5.37 | 5.11 | 5.21 | 5.21 | +0.11 (+2.16%) | 6,549,720 |
| 18 Mar 2020 | CNY | 5.29 | 5.34 | 5.09 | 5.1 | 5.1 | -0.14 (-2.67%) | 6,400,600 |
| 17 Mar 2020 | CNY | 5.45 | 5.49 | 5.13 | 5.24 | 5.24 | -0.21 (-3.85%) | 8,241,044 |
| 16 Mar 2020 | CNY | 5.44 | 5.65 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 10,974,414 |
| 13 Mar 2020 | CNY | 5.3 | 5.5 | 5.3 | 5.42 | 5.42 | -0.24 (-4.24%) | 8,935,869 |
| 12 Mar 2020 | CNY | 5.67 | 5.87 | 5.56 | 5.66 | 5.66 | -0.13 (-2.25%) | 11,793,201 |
| 11 Mar 2020 | CNY | 5.53 | 6.02 | 5.47 | 5.79 | 5.79 | +0.23 (+4.14%) | 23,594,957 |
| 10 Mar 2020 | CNY | 5.45 | 5.57 | 5.21 | 5.56 | 5.56 | -0.03 (-0.54%) | 10,900,681 |
| 9 Mar 2020 | CNY | 5.45 | 5.64 | 5.42 | 5.59 | 5.59 | +0.14 (+2.57%) | 12,473,488 |
