| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2020 | CNY | 6.33 | 6.35 | 6.29 | 6.34 | 6.34 | 0.0 (0.0%) | 661,403 |
| 7 May 2020 | CNY | 6.29 | 6.35 | 6.26 | 6.34 | 6.34 | +0.02 (+0.32%) | 505,701 |
| 6 May 2020 | CNY | 6.39 | 6.39 | 6.27 | 6.32 | 6.32 | -0.09 (-1.40%) | 1,037,518 |
| 30 Apr 2020 | CNY | 6.29 | 6.42 | 6.25 | 6.41 | 6.41 | +0.13 (+2.07%) | 737,317 |
| 29 Apr 2020 | CNY | 6.31 | 6.4 | 6.28 | 6.28 | 6.28 | -0.09 (-1.41%) | 708,677 |
| 28 Apr 2020 | CNY | 6.4 | 6.52 | 6.29 | 6.37 | 6.37 | -0.07 (-1.09%) | 1,312,777 |
| 27 Apr 2020 | CNY | 6.46 | 6.62 | 6.38 | 6.44 | 6.44 | -0.09 (-1.38%) | 1,836,700 |
| 24 Apr 2020 | CNY | 6.2 | 6.53 | 6.16 | 6.53 | 6.53 | +0.31 (+4.98%) | 2,668,330 |
| 23 Apr 2020 | CNY | 6.28 | 6.29 | 6.19 | 6.22 | 6.22 | -0.07 (-1.11%) | 1,548,211 |
| 22 Apr 2020 | CNY | 6 | 6.32 | 5.98 | 6.29 | 6.29 | +0.27 (+4.49%) | 2,142,386 |
| 21 Apr 2020 | CNY | 6.04 | 6.04 | 5.98 | 6.02 | 6.02 | -0.01 (-0.17%) | 336,400 |
| 20 Apr 2020 | CNY | 6.04 | 6.05 | 5.99 | 6.03 | 6.03 | +0.01 (+0.17%) | 515,300 |
| 17 Apr 2020 | CNY | 6.05 | 6.11 | 6.01 | 6.02 | 6.02 | -0.03 (-0.50%) | 563,800 |
| 16 Apr 2020 | CNY | 6.03 | 6.06 | 5.95 | 6.05 | 6.05 | 0.0 (0.0%) | 704,801 |
| 15 Apr 2020 | CNY | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | +0.01 (+0.17%) | 419,900 |
| 14 Apr 2020 | CNY | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | +0.05 (+0.83%) | 637,078 |
| 13 Apr 2020 | CNY | 5.92 | 6.03 | 5.92 | 5.99 | 5.99 | -0.03 (-0.50%) | 448,200 |
| 10 Apr 2020 | CNY | 6.02 | 6.08 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 799,600 |
| 9 Apr 2020 | CNY | 6.11 | 6.17 | 5.99 | 6.02 | 6.02 | -0.09 (-1.47%) | 1,128,877 |
| 8 Apr 2020 | CNY | 6.07 | 6.16 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 1,101,300 |
| 7 Apr 2020 | CNY | 6.09 | 6.15 | 6.06 | 6.11 | 6.11 | +0.05 (+0.83%) | 963,180 |
| 3 Apr 2020 | CNY | 6.04 | 6.06 | 5.97 | 6.06 | 6.06 | +0.01 (+0.17%) | 593,651 |
| 2 Apr 2020 | CNY | 5.88 | 6.06 | 5.88 | 6.05 | 6.05 | +0.12 (+2.02%) | 605,551 |
| 1 Apr 2020 | CNY | 5.95 | 6 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 595,752 |
| 31 Mar 2020 | CNY | 5.94 | 6.05 | 5.92 | 5.96 | 5.96 | +0.02 (+0.34%) | 659,851 |
| 30 Mar 2020 | CNY | 5.82 | 5.97 | 5.76 | 5.94 | 5.94 | +0.05 (+0.85%) | 951,700 |
| 27 Mar 2020 | CNY | 5.81 | 5.96 | 5.8 | 5.89 | 5.89 | +0.1 (+1.73%) | 840,101 |
| 26 Mar 2020 | CNY | 5.84 | 5.85 | 5.79 | 5.79 | 5.79 | -0.05 (-0.86%) | 959,301 |
| 25 Mar 2020 | CNY | 5.89 | 5.89 | 5.8 | 5.84 | 5.84 | +0.05 (+0.86%) | 721,710 |
| 24 Mar 2020 | CNY | 5.73 | 5.86 | 5.73 | 5.79 | 5.79 | +0.09 (+1.58%) | 682,414 |
