| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2020 | CNY | 5.87 | 5.87 | 5.68 | 5.7 | 5.7 | -0.26 (-4.36%) | 1,113,701 |
| 20 Mar 2020 | CNY | 5.93 | 6.01 | 5.9 | 5.96 | 5.96 | -0.04 (-0.67%) | 1,392,661 |
| 19 Mar 2020 | CNY | 6.01 | 6.07 | 5.9 | 6 | 6 | -0.08 (-1.32%) | 1,289,500 |
| 18 Mar 2020 | CNY | 6.08 | 6.22 | 6 | 6.08 | 6.08 | +0.04 (+0.66%) | 1,660,320 |
| 17 Mar 2020 | CNY | 6.04 | 6.1 | 5.96 | 6.04 | 6.04 | -0.04 (-0.66%) | 1,011,200 |
| 16 Mar 2020 | CNY | 6.05 | 6.21 | 5.98 | 6.08 | 6.08 | +0.08 (+1.33%) | 2,201,305 |
| 13 Mar 2020 | CNY | 5.8 | 6.03 | 5.79 | 6 | 6 | -0.09 (-1.48%) | 1,279,123 |
| 12 Mar 2020 | CNY | 6.17 | 6.19 | 6.03 | 6.09 | 6.09 | -0.16 (-2.56%) | 1,464,673 |
| 11 Mar 2020 | CNY | 6.2 | 6.35 | 6.15 | 6.25 | 6.25 | +0.07 (+1.13%) | 1,669,453 |
| 10 Mar 2020 | CNY | 6.05 | 6.2 | 5.93 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,490,961 |
| 9 Mar 2020 | CNY | 6 | 6.16 | 5.93 | 6.11 | 6.11 | +0.06 (+0.99%) | 1,632,802 |
| 6 Mar 2020 | CNY | 5.98 | 6.08 | 5.98 | 6.05 | 6.05 | -0.03 (-0.49%) | 1,011,406 |
| 5 Mar 2020 | CNY | 5.99 | 6.09 | 5.96 | 6.08 | 6.08 | +0.15 (+2.53%) | 1,294,314 |
| 4 Mar 2020 | CNY | 5.8 | 5.95 | 5.77 | 5.93 | 5.93 | +0.13 (+2.24%) | 839,210 |
| 3 Mar 2020 | CNY | 5.77 | 5.88 | 5.76 | 5.8 | 5.8 | +0.03 (+0.52%) | 911,301 |
| 2 Mar 2020 | CNY | 5.67 | 5.78 | 5.66 | 5.77 | 5.77 | +0.09 (+1.58%) | 1,597,401 |
| 28 Feb 2020 | CNY | 5.9 | 5.91 | 5.68 | 5.68 | 5.68 | -0.3 (-5.02%) | 2,007,900 |
| 27 Feb 2020 | CNY | 5.96 | 5.98 | 5.89 | 5.98 | 5.98 | +0.04 (+0.67%) | 1,235,100 |
| 26 Feb 2020 | CNY | 6 | 6.04 | 5.9 | 5.94 | 5.94 | -0.12 (-1.98%) | 2,314,100 |
| 25 Feb 2020 | CNY | 6.08 | 6.15 | 6.01 | 6.06 | 6.06 | -0.18 (-2.88%) | 1,878,469 |
| 24 Feb 2020 | CNY | 6.33 | 6.33 | 6.2 | 6.24 | 6.24 | -0.07 (-1.11%) | 1,801,979 |
| 21 Feb 2020 | CNY | 6.23 | 6.31 | 6.21 | 6.31 | 6.31 | +0.05 (+0.80%) | 1,236,702 |
| 20 Feb 2020 | CNY | 6.22 | 6.28 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,375,310 |
| 19 Feb 2020 | CNY | 6.32 | 6.32 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 1,057,800 |
| 18 Feb 2020 | CNY | 6.23 | 6.36 | 6.22 | 6.3 | 6.3 | +0.06 (+0.96%) | 1,172,017 |
| 17 Feb 2020 | CNY | 6.23 | 6.25 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 1,367,900 |
| 14 Feb 2020 | CNY | 6.25 | 6.29 | 6.15 | 6.19 | 6.19 | -0.1 (-1.59%) | 802,100 |
| 13 Feb 2020 | CNY | 6.29 | 6.36 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 811,800 |
| 12 Feb 2020 | CNY | 6.25 | 6.32 | 6.21 | 6.29 | 6.29 | +0.01 (+0.16%) | 1,070,300 |
| 11 Feb 2020 | CNY | 6.25 | 6.35 | 6.21 | 6.28 | 6.28 | +0.02 (+0.32%) | 646,901 |
