| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.37 | 5.38 | 5.26 | 5.32 | 5.32 | +0.01 (+0.19%) | 15,958,040 |
| 17 Apr 2020 | CNY | 5.29 | 5.49 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 25,809,540 |
| 16 Apr 2020 | CNY | 5.25 | 5.35 | 5.1 | 5.28 | 5.28 | +0.04 (+0.76%) | 14,693,438 |
| 15 Apr 2020 | CNY | 5.36 | 5.41 | 5.23 | 5.24 | 5.24 | -0.08 (-1.50%) | 17,356,600 |
| 14 Apr 2020 | CNY | 5.33 | 5.37 | 5.25 | 5.32 | 5.32 | +0.08 (+1.53%) | 16,832,418 |
| 13 Apr 2020 | CNY | 5.51 | 5.51 | 5.22 | 5.24 | 5.24 | -0.38 (-6.76%) | 28,617,622 |
| 10 Apr 2020 | CNY | 6.04 | 6.06 | 5.56 | 5.62 | 5.62 | -0.36 (-6.02%) | 34,588,379 |
| 9 Apr 2020 | CNY | 5.83 | 6.07 | 5.8 | 5.98 | 5.98 | +0.18 (+3.10%) | 33,270,910 |
| 8 Apr 2020 | CNY | 5.65 | 5.85 | 5.55 | 5.8 | 5.8 | +0.16 (+2.84%) | 32,562,785 |
| 7 Apr 2020 | CNY | 5.69 | 5.74 | 5.63 | 5.64 | 5.64 | +0.09 (+1.62%) | 29,760,691 |
| 3 Apr 2020 | CNY | 5.68 | 5.73 | 5.53 | 5.55 | 5.55 | -0.12 (-2.12%) | 25,834,368 |
| 2 Apr 2020 | CNY | 5.47 | 5.69 | 5.38 | 5.67 | 5.67 | +0.17 (+3.09%) | 26,311,270 |
| 1 Apr 2020 | CNY | 5.54 | 5.76 | 5.46 | 5.5 | 5.5 | -0.08 (-1.43%) | 30,810,713 |
| 31 Mar 2020 | CNY | 5.79 | 5.95 | 5.53 | 5.58 | 5.58 | -0.09 (-1.59%) | 35,172,759 |
| 30 Mar 2020 | CNY | 5.91 | 5.91 | 5.43 | 5.67 | 5.67 | -0.37 (-6.13%) | 46,529,512 |
| 27 Mar 2020 | CNY | 6.3 | 6.34 | 6.01 | 6.04 | 6.04 | -0.23 (-3.67%) | 28,936,648 |
| 26 Mar 2020 | CNY | 6.19 | 6.36 | 6.08 | 6.27 | 6.27 | +0.06 (+0.97%) | 31,501,498 |
| 25 Mar 2020 | CNY | 6.42 | 6.45 | 6.1 | 6.21 | 6.21 | -0.11 (-1.74%) | 43,784,624 |
| 24 Mar 2020 | CNY | 6.65 | 6.7 | 5.93 | 6.32 | 6.32 | -0.27 (-4.10%) | 82,184,196 |
| 23 Mar 2020 | CNY | 6.99 | 7.1 | 6.59 | 6.59 | 6.59 | -0.73 (-9.97%) | 69,823,389 |
| 20 Mar 2020 | CNY | 7.35 | 7.61 | 7.11 | 7.32 | 7.32 | +0.01 (+0.14%) | 95,657,915 |
| 19 Mar 2020 | CNY | 7.35 | 7.71 | 7.05 | 7.31 | 7.31 | +0.18 (+2.52%) | 151,515,708 |
| 18 Mar 2020 | CNY | 6.81 | 7.57 | 6.79 | 7.13 | 7.13 | +0.24 (+3.48%) | 104,148,145 |
| 17 Mar 2020 | CNY | 6.94 | 7.1 | 6.53 | 6.89 | 6.89 | +0.24 (+3.61%) | 94,911,960 |
| 16 Mar 2020 | CNY | 6.89 | 7.1 | 6.54 | 6.65 | 6.65 | -0.07 (-1.04%) | 84,100,289 |
| 13 Mar 2020 | CNY | 6.11 | 6.82 | 6 | 6.72 | 6.72 | +0.27 (+4.19%) | 74,988,244 |
| 12 Mar 2020 | CNY | 6.35 | 6.68 | 6.33 | 6.45 | 6.45 | -0.09 (-1.38%) | 41,968,409 |
| 11 Mar 2020 | CNY | 6.9 | 7.05 | 6.53 | 6.54 | 6.54 | -0.4 (-5.76%) | 60,686,968 |
| 10 Mar 2020 | CNY | 6.43 | 6.99 | 6.32 | 6.94 | 6.94 | +0.31 (+4.68%) | 71,319,250 |
| 9 Mar 2020 | CNY | 7 | 7.28 | 6.61 | 6.63 | 6.63 | -0.43 (-6.09%) | 84,211,956 |
