| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.42 | 5.59 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 6,136,500 |
| 9 Apr 2020 | CNY | 5.45 | 5.48 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 3,286,600 |
| 8 Apr 2020 | CNY | 5.28 | 5.45 | 5.27 | 5.45 | 5.45 | +0.1 (+1.87%) | 4,045,526 |
| 7 Apr 2020 | CNY | 5.26 | 5.36 | 5.24 | 5.35 | 5.35 | +0.17 (+3.28%) | 3,759,400 |
| 3 Apr 2020 | CNY | 5.32 | 5.34 | 5.14 | 5.18 | 5.18 | -0.13 (-2.45%) | 3,967,310 |
| 2 Apr 2020 | CNY | 5.14 | 5.33 | 5.12 | 5.31 | 5.31 | +0.1 (+1.92%) | 3,864,700 |
| 1 Apr 2020 | CNY | 5.35 | 5.41 | 5.18 | 5.21 | 5.21 | -0.14 (-2.62%) | 5,412,800 |
| 31 Mar 2020 | CNY | 5.71 | 5.74 | 5.33 | 5.35 | 5.35 | -0.28 (-4.97%) | 8,294,649 |
| 30 Mar 2020 | CNY | 5.9 | 5.91 | 5.5 | 5.63 | 5.63 | -0.38 (-6.32%) | 10,899,747 |
| 27 Mar 2020 | CNY | 5.95 | 6.25 | 5.9 | 6.01 | 6.01 | +0.12 (+2.04%) | 14,164,614 |
| 26 Mar 2020 | CNY | 5.96 | 6.06 | 5.89 | 5.89 | 5.89 | -0.16 (-2.64%) | 8,385,290 |
| 25 Mar 2020 | CNY | 6.1 | 6.25 | 6.03 | 6.05 | 6.05 | -0.09 (-1.47%) | 12,841,500 |
| 24 Mar 2020 | CNY | 6 | 6.16 | 5.75 | 6.14 | 6.14 | +0.25 (+4.24%) | 16,130,377 |
| 23 Mar 2020 | CNY | 5.95 | 6.26 | 5.83 | 5.89 | 5.89 | -0.07 (-1.17%) | 22,944,102 |
| 20 Mar 2020 | CNY | 5.62 | 6.07 | 5.6 | 5.96 | 5.96 | +0.43 (+7.78%) | 18,242,159 |
| 19 Mar 2020 | CNY | 5.5 | 5.67 | 5.37 | 5.53 | 5.53 | -0.13 (-2.30%) | 11,158,395 |
| 18 Mar 2020 | CNY | 5.75 | 5.93 | 5.62 | 5.66 | 5.66 | -0.21 (-3.58%) | 21,721,784 |
| 17 Mar 2020 | CNY | 5.39 | 5.87 | 5.3 | 5.87 | 5.87 | +0.55 (+10.34%) | 26,959,716 |
| 16 Mar 2020 | CNY | 5.6 | 5.65 | 5.26 | 5.32 | 5.32 | -0.23 (-4.14%) | 4,208,735 |
| 13 Mar 2020 | CNY | 5.48 | 5.66 | 5.38 | 5.55 | 5.55 | -0.16 (-2.80%) | 4,450,235 |
| 12 Mar 2020 | CNY | 5.8 | 5.84 | 5.65 | 5.71 | 5.71 | -0.15 (-2.56%) | 4,333,501 |
| 11 Mar 2020 | CNY | 5.93 | 6.04 | 5.86 | 5.86 | 5.86 | -0.04 (-0.68%) | 5,653,091 |
| 10 Mar 2020 | CNY | 5.65 | 5.91 | 5.6 | 5.9 | 5.9 | +0.16 (+2.79%) | 6,622,670 |
| 9 Mar 2020 | CNY | 5.86 | 5.97 | 5.74 | 5.74 | 5.74 | -0.25 (-4.17%) | 7,107,794 |
| 6 Mar 2020 | CNY | 5.78 | 6.09 | 5.75 | 5.99 | 5.99 | +0.15 (+2.57%) | 10,438,905 |
| 5 Mar 2020 | CNY | 5.83 | 5.91 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 10,879,409 |
| 4 Mar 2020 | CNY | 5.65 | 5.87 | 5.65 | 5.83 | 5.83 | -0.09 (-1.52%) | 12,875,130 |
| 3 Mar 2020 | CNY | 6.44 | 6.49 | 5.9 | 5.92 | 5.92 | -0.02 (-0.34%) | 25,262,080 |
| 2 Mar 2020 | CNY | 5.49 | 5.94 | 5.48 | 5.94 | 5.94 | +0.54 (+10%) | 5,997,166 |
| 28 Feb 2020 | CNY | 5.58 | 5.66 | 5.36 | 5.4 | 5.4 | -0.34 (-5.92%) | 5,894,265 |
