| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.23 | 5.24 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 4,012,631 |
| 17 Apr 2020 | CNY | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 4,475,756 |
| 16 Apr 2020 | CNY | 5.23 | 5.24 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 4,193,334 |
| 15 Apr 2020 | CNY | 5.26 | 5.28 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 3,224,500 |
| 14 Apr 2020 | CNY | 5.23 | 5.27 | 5.22 | 5.27 | 5.27 | +0.05 (+0.96%) | 5,613,001 |
| 13 Apr 2020 | CNY | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,854,889 |
| 10 Apr 2020 | CNY | 5.29 | 5.3 | 5.23 | 5.24 | 5.24 | -0.06 (-1.13%) | 4,543,000 |
| 9 Apr 2020 | CNY | 5.34 | 5.35 | 5.3 | 5.3 | 5.3 | -0.02 (-0.38%) | 5,295,960 |
| 8 Apr 2020 | CNY | 5.27 | 5.34 | 5.25 | 5.32 | 5.32 | +0.03 (+0.57%) | 7,381,390 |
| 7 Apr 2020 | CNY | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | +0.08 (+1.54%) | 6,787,367 |
| 3 Apr 2020 | CNY | 5.26 | 5.27 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 4,973,102 |
| 2 Apr 2020 | CNY | 5.18 | 5.28 | 5.16 | 5.28 | 5.28 | +0.08 (+1.54%) | 7,120,290 |
| 1 Apr 2020 | CNY | 5.22 | 5.26 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,883,200 |
| 31 Mar 2020 | CNY | 5.27 | 5.29 | 5.22 | 5.22 | 5.22 | -0.01 (-0.19%) | 3,935,071 |
| 30 Mar 2020 | CNY | 5.26 | 5.28 | 5.18 | 5.23 | 5.23 | -0.07 (-1.32%) | 5,959,390 |
| 27 Mar 2020 | CNY | 5.3 | 5.35 | 5.26 | 5.3 | 5.3 | +0.05 (+0.95%) | 7,825,499 |
| 26 Mar 2020 | CNY | 5.3 | 5.31 | 5.25 | 5.25 | 5.25 | -0.07 (-1.32%) | 5,325,637 |
| 25 Mar 2020 | CNY | 5.34 | 5.34 | 5.29 | 5.32 | 5.32 | +0.06 (+1.14%) | 6,354,686 |
| 24 Mar 2020 | CNY | 5.24 | 5.28 | 5.19 | 5.26 | 5.26 | +0.09 (+1.74%) | 6,067,937 |
| 23 Mar 2020 | CNY | 5.21 | 5.24 | 5.17 | 5.17 | 5.17 | -0.17 (-3.18%) | 7,508,110 |
| 20 Mar 2020 | CNY | 5.33 | 5.36 | 5.28 | 5.34 | 5.34 | +0.04 (+0.75%) | 5,585,449 |
| 19 Mar 2020 | CNY | 5.36 | 5.39 | 5.22 | 5.3 | 5.3 | -0.07 (-1.30%) | 10,262,009 |
| 18 Mar 2020 | CNY | 5.46 | 5.49 | 5.37 | 5.37 | 5.37 | -0.06 (-1.10%) | 6,764,034 |
| 17 Mar 2020 | CNY | 5.46 | 5.51 | 5.33 | 5.43 | 5.43 | -0.02 (-0.37%) | 10,055,799 |
| 16 Mar 2020 | CNY | 5.56 | 5.62 | 5.44 | 5.45 | 5.45 | -0.11 (-1.98%) | 9,543,521 |
| 13 Mar 2020 | CNY | 5.46 | 5.59 | 5.42 | 5.56 | 5.56 | -0.07 (-1.24%) | 10,490,423 |
| 12 Mar 2020 | CNY | 5.63 | 5.68 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 9,934,936 |
| 11 Mar 2020 | CNY | 5.78 | 5.81 | 5.7 | 5.71 | 5.71 | -0.08 (-1.38%) | 10,148,276 |
| 10 Mar 2020 | CNY | 5.67 | 5.79 | 5.61 | 5.79 | 5.79 | +0.06 (+1.05%) | 12,928,412 |
| 9 Mar 2020 | CNY | 5.82 | 5.83 | 5.7 | 5.73 | 5.73 | -0.22 (-3.70%) | 15,422,527 |
