| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 5.7 | 5.79 | 5.66 | 5.77 | 5.77 | +0.04 (+0.70%) | 5,634,243 |
| 15 Apr 2020 | CNY | 5.81 | 5.83 | 5.73 | 5.73 | 5.73 | -0.09 (-1.55%) | 6,189,993 |
| 14 Apr 2020 | CNY | 5.75 | 5.83 | 5.71 | 5.82 | 5.82 | +0.1 (+1.75%) | 5,688,913 |
| 13 Apr 2020 | CNY | 5.9 | 5.9 | 5.62 | 5.72 | 5.72 | -0.19 (-3.21%) | 9,904,500 |
| 10 Apr 2020 | CNY | 6.2 | 6.2 | 5.89 | 5.91 | 5.91 | -0.28 (-4.52%) | 11,110,751 |
| 9 Apr 2020 | CNY | 6.28 | 6.36 | 6.17 | 6.19 | 6.19 | -0.09 (-1.43%) | 9,220,120 |
| 8 Apr 2020 | CNY | 6.15 | 6.28 | 6.09 | 6.28 | 6.28 | +0.1 (+1.62%) | 11,948,855 |
| 7 Apr 2020 | CNY | 5.91 | 6.21 | 5.87 | 6.18 | 6.18 | +0.35 (+6.00%) | 15,020,280 |
| 3 Apr 2020 | CNY | 5.94 | 5.98 | 5.79 | 5.83 | 5.83 | -0.14 (-2.35%) | 6,422,103 |
| 2 Apr 2020 | CNY | 5.74 | 5.99 | 5.69 | 5.97 | 5.97 | +0.18 (+3.11%) | 7,117,523 |
| 1 Apr 2020 | CNY | 5.75 | 5.92 | 5.7 | 5.79 | 5.79 | -0.02 (-0.34%) | 6,800,940 |
| 31 Mar 2020 | CNY | 6.06 | 6.12 | 5.78 | 5.81 | 5.81 | -0.22 (-3.65%) | 10,474,586 |
| 30 Mar 2020 | CNY | 6.09 | 6.2 | 5.98 | 6.03 | 6.03 | -0.29 (-4.59%) | 11,506,986 |
| 27 Mar 2020 | CNY | 6.53 | 6.54 | 6.26 | 6.32 | 6.32 | -0.28 (-4.24%) | 24,858,643 |
| 26 Mar 2020 | CNY | 6.11 | 6.6 | 6.08 | 6.6 | 6.6 | +0.61 (+10.18%) | 14,269,703 |
| 25 Mar 2020 | CNY | 6.01 | 6.05 | 5.94 | 5.99 | 5.99 | +0.1 (+1.70%) | 8,728,843 |
| 24 Mar 2020 | CNY | 5.94 | 5.98 | 5.62 | 5.89 | 5.89 | +0.09 (+1.55%) | 9,981,200 |
| 23 Mar 2020 | CNY | 6.01 | 6.04 | 5.75 | 5.8 | 5.8 | -0.32 (-5.23%) | 8,765,249 |
| 20 Mar 2020 | CNY | 6.11 | 6.15 | 6 | 6.12 | 6.12 | +0.05 (+0.82%) | 9,198,540 |
| 19 Mar 2020 | CNY | 5.97 | 6.09 | 5.86 | 6.07 | 6.07 | +0.15 (+2.53%) | 9,866,247 |
| 18 Mar 2020 | CNY | 6.15 | 6.25 | 5.91 | 5.92 | 5.92 | -0.18 (-2.95%) | 10,877,583 |
| 17 Mar 2020 | CNY | 6.24 | 6.32 | 5.86 | 6.1 | 6.1 | -0.07 (-1.13%) | 12,179,640 |
| 16 Mar 2020 | CNY | 6.61 | 6.64 | 6.13 | 6.17 | 6.17 | -0.27 (-4.19%) | 13,838,506 |
| 13 Mar 2020 | CNY | 6.1 | 6.49 | 6.1 | 6.44 | 6.44 | -0.05 (-0.77%) | 13,567,400 |
| 12 Mar 2020 | CNY | 6.26 | 6.6 | 6.24 | 6.49 | 6.49 | +0.05 (+0.78%) | 12,759,956 |
| 11 Mar 2020 | CNY | 6.61 | 6.73 | 6.41 | 6.44 | 6.44 | -0.16 (-2.42%) | 15,174,315 |
| 10 Mar 2020 | CNY | 6.18 | 6.61 | 6.08 | 6.6 | 6.6 | +0.29 (+4.60%) | 17,467,763 |
| 9 Mar 2020 | CNY | 6.63 | 6.68 | 6.31 | 6.31 | 6.31 | -0.42 (-6.24%) | 19,412,807 |
| 6 Mar 2020 | CNY | 6.73 | 6.8 | 6.66 | 6.73 | 6.73 | -0.15 (-2.18%) | 15,564,820 |
| 5 Mar 2020 | CNY | 6.92 | 6.97 | 6.75 | 6.88 | 6.88 | +0.07 (+1.03%) | 20,377,076 |
