| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 5.81 | 5.88 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 3,069,472 |
| 16 Apr 2020 | CNY | 5.86 | 5.86 | 5.72 | 5.81 | 5.81 | -0.07 (-1.19%) | 5,073,166 |
| 15 Apr 2020 | CNY | 5.91 | 5.99 | 5.87 | 5.88 | 5.88 | -0.09 (-1.51%) | 4,088,600 |
| 14 Apr 2020 | CNY | 5.83 | 5.99 | 5.78 | 5.97 | 5.97 | +0.09 (+1.53%) | 5,736,816 |
| 13 Apr 2020 | CNY | 5.8 | 6.05 | 5.73 | 5.88 | 5.88 | +0.05 (+0.86%) | 6,118,618 |
| 10 Apr 2020 | CNY | 6.2 | 6.2 | 5.76 | 5.83 | 5.83 | -0.22 (-3.64%) | 13,119,472 |
| 9 Apr 2020 | CNY | 5.56 | 6.05 | 5.55 | 6.05 | 6.05 | +0.55 (+10.00%) | 5,878,459 |
| 8 Apr 2020 | CNY | 5.43 | 5.51 | 5.38 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,371,636 |
| 7 Apr 2020 | CNY | 5.35 | 5.46 | 5.31 | 5.45 | 5.45 | +0.17 (+3.22%) | 3,744,450 |
| 3 Apr 2020 | CNY | 5.36 | 5.48 | 5.28 | 5.28 | 5.28 | -0.08 (-1.49%) | 2,934,900 |
| 2 Apr 2020 | CNY | 5.25 | 5.38 | 5.21 | 5.36 | 5.36 | +0.13 (+2.49%) | 2,310,750 |
| 1 Apr 2020 | CNY | 5.33 | 5.34 | 5.22 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,068,300 |
| 31 Mar 2020 | CNY | 5.41 | 5.41 | 5.17 | 5.22 | 5.22 | -0.1 (-1.88%) | 4,090,100 |
| 30 Mar 2020 | CNY | 5.71 | 5.71 | 5.29 | 5.32 | 5.32 | -0.42 (-7.32%) | 6,068,750 |
| 27 Mar 2020 | CNY | 6.05 | 6.12 | 5.71 | 5.74 | 5.74 | -0.24 (-4.01%) | 8,151,803 |
| 26 Mar 2020 | CNY | 6.09 | 6.17 | 5.98 | 5.98 | 5.98 | -0.09 (-1.48%) | 6,650,000 |
| 25 Mar 2020 | CNY | 6.23 | 6.28 | 6.07 | 6.07 | 6.07 | -0.13 (-2.10%) | 7,202,200 |
| 24 Mar 2020 | CNY | 6.29 | 6.33 | 5.95 | 6.2 | 6.2 | +0.1 (+1.64%) | 6,339,750 |
| 23 Mar 2020 | CNY | 6.1 | 6.33 | 6.04 | 6.1 | 6.1 | -0.14 (-2.24%) | 5,540,515 |
| 20 Mar 2020 | CNY | 6.05 | 6.26 | 6 | 6.24 | 6.24 | +0.27 (+4.52%) | 9,070,295 |
| 19 Mar 2020 | CNY | 5.87 | 5.97 | 5.71 | 5.97 | 5.97 | +0.08 (+1.36%) | 4,442,680 |
| 18 Mar 2020 | CNY | 6.02 | 6.1 | 5.8 | 5.89 | 5.89 | -0.08 (-1.34%) | 4,910,032 |
| 17 Mar 2020 | CNY | 6.05 | 6.16 | 5.72 | 5.97 | 5.97 | -0.06 (-1.00%) | 5,479,400 |
| 16 Mar 2020 | CNY | 6.29 | 6.29 | 5.91 | 6.03 | 6.03 | -0.19 (-3.05%) | 7,699,257 |
| 13 Mar 2020 | CNY | 5.85 | 6.28 | 5.73 | 6.22 | 6.22 | +0.1 (+1.63%) | 8,951,000 |
| 12 Mar 2020 | CNY | 6.08 | 6.23 | 6.03 | 6.12 | 6.12 | -0.06 (-0.97%) | 5,355,756 |
| 11 Mar 2020 | CNY | 6.41 | 6.46 | 6.17 | 6.18 | 6.18 | -0.17 (-2.68%) | 8,028,636 |
| 10 Mar 2020 | CNY | 5.98 | 6.37 | 5.93 | 6.35 | 6.35 | +0.32 (+5.31%) | 9,133,466 |
| 9 Mar 2020 | CNY | 6.07 | 6.31 | 6 | 6.03 | 6.03 | -0.19 (-3.05%) | 7,396,853 |
| 6 Mar 2020 | CNY | 6.1 | 6.34 | 6.08 | 6.22 | 6.22 | +0.07 (+1.14%) | 9,744,109 |
