| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | CNY | 6.31 | 6.57 | 6.18 | 6.27 | 6.27 | -0.11 (-1.72%) | 10,981,388 |
| 25 Mar 2020 | CNY | 6.47 | 6.65 | 6.28 | 6.38 | 6.38 | -0.06 (-0.93%) | 13,479,698 |
| 24 Mar 2020 | CNY | 6.19 | 6.47 | 6.13 | 6.44 | 6.44 | +0.27 (+4.38%) | 13,373,551 |
| 23 Mar 2020 | CNY | 5.9 | 6.38 | 5.81 | 6.17 | 6.17 | +0.13 (+2.15%) | 13,229,471 |
| 20 Mar 2020 | CNY | 6.01 | 6.13 | 5.93 | 6.04 | 6.04 | +0.02 (+0.33%) | 7,300,508 |
| 19 Mar 2020 | CNY | 5.75 | 6.18 | 5.71 | 6.02 | 6.02 | +0.2 (+3.44%) | 10,438,093 |
| 18 Mar 2020 | CNY | 5.67 | 6.13 | 5.51 | 5.82 | 5.82 | +0.21 (+3.74%) | 7,290,831 |
| 17 Mar 2020 | CNY | 5.63 | 5.83 | 5.36 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,443,262 |
| 16 Mar 2020 | CNY | 5.9 | 5.96 | 5.57 | 5.6 | 5.6 | -0.17 (-2.95%) | 3,878,800 |
| 13 Mar 2020 | CNY | 5.45 | 5.81 | 5.45 | 5.77 | 5.77 | -0.06 (-1.03%) | 4,427,820 |
| 12 Mar 2020 | CNY | 5.9 | 5.96 | 5.81 | 5.83 | 5.83 | -0.17 (-2.83%) | 3,559,425 |
| 11 Mar 2020 | CNY | 6.04 | 6.24 | 5.97 | 6 | 6 | -0.01 (-0.17%) | 5,533,800 |
| 10 Mar 2020 | CNY | 5.78 | 6.02 | 5.71 | 6.01 | 6.01 | +0.04 (+0.67%) | 5,225,031 |
| 9 Mar 2020 | CNY | 6.02 | 6.35 | 5.96 | 5.97 | 5.97 | -0.11 (-1.81%) | 7,336,776 |
| 6 Mar 2020 | CNY | 5.96 | 6.24 | 5.91 | 6.08 | 6.08 | +0.03 (+0.50%) | 6,234,103 |
| 5 Mar 2020 | CNY | 5.75 | 6.1 | 5.75 | 6.05 | 6.05 | +0.3 (+5.22%) | 6,068,961 |
| 4 Mar 2020 | CNY | 5.62 | 5.79 | 5.62 | 5.75 | 5.75 | +0.11 (+1.95%) | 2,913,700 |
| 3 Mar 2020 | CNY | 5.66 | 5.74 | 5.6 | 5.64 | 5.64 | +0.06 (+1.08%) | 3,507,087 |
| 2 Mar 2020 | CNY | 5.47 | 5.65 | 5.47 | 5.58 | 5.58 | +0.13 (+2.39%) | 3,691,569 |
| 28 Feb 2020 | CNY | 5.78 | 5.78 | 5.44 | 5.45 | 5.45 | -0.45 (-7.63%) | 4,339,281 |
| 27 Feb 2020 | CNY | 5.95 | 5.99 | 5.8 | 5.9 | 5.9 | -0.11 (-1.83%) | 3,949,277 |
| 26 Feb 2020 | CNY | 5.94 | 6.13 | 5.88 | 6.01 | 6.01 | +0.09 (+1.52%) | 5,243,461 |
| 25 Feb 2020 | CNY | 5.95 | 5.95 | 5.72 | 5.92 | 5.92 | -0.08 (-1.33%) | 4,656,784 |
| 24 Feb 2020 | CNY | 5.97 | 6.07 | 5.91 | 6 | 6 | -0.02 (-0.33%) | 4,310,854 |
| 21 Feb 2020 | CNY | 6 | 6.08 | 5.98 | 6.02 | 6.02 | -0.02 (-0.33%) | 3,751,171 |
| 20 Feb 2020 | CNY | 6.11 | 6.11 | 5.98 | 6.04 | 6.04 | +0.03 (+0.50%) | 3,368,229 |
| 19 Feb 2020 | CNY | 5.89 | 6.14 | 5.88 | 6.01 | 6.01 | +0.11 (+1.86%) | 6,184,937 |
| 18 Feb 2020 | CNY | 5.71 | 5.92 | 5.7 | 5.9 | 5.9 | +0.15 (+2.61%) | 5,499,425 |
| 17 Feb 2020 | CNY | 5.49 | 5.86 | 5.48 | 5.75 | 5.75 | +0.32 (+5.89%) | 6,359,023 |
| 14 Feb 2020 | CNY | 5.47 | 5.53 | 5.41 | 5.43 | 5.43 | -0.06 (-1.09%) | 2,444,700 |
