| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2020 | CNY | 5.19 | 5.26 | 5.16 | 5.22 | 5.22 | -0.04 (-0.76%) | 32,214,395 |
| 1 Apr 2020 | CNY | 5.31 | 5.35 | 5.09 | 5.26 | 5.26 | -0.15 (-2.77%) | 32,382,228 |
| 31 Mar 2020 | CNY | 5.32 | 5.49 | 5.32 | 5.41 | 5.41 | +0.08 (+1.50%) | 33,459,517 |
| 30 Mar 2020 | CNY | 5.41 | 5.47 | 5.29 | 5.33 | 5.33 | -0.23 (-4.14%) | 25,123,677 |
| 27 Mar 2020 | CNY | 5.77 | 5.79 | 5.47 | 5.56 | 5.56 | -0.11 (-1.94%) | 45,067,903 |
| 26 Mar 2020 | CNY | 5.49 | 5.88 | 5.45 | 5.67 | 5.67 | +0.21 (+3.85%) | 59,263,304 |
| 25 Mar 2020 | CNY | 5.43 | 5.52 | 5.37 | 5.46 | 5.46 | +0.08 (+1.49%) | 34,734,013 |
| 24 Mar 2020 | CNY | 5.37 | 5.45 | 5.13 | 5.38 | 5.38 | +0.08 (+1.51%) | 37,355,254 |
| 23 Mar 2020 | CNY | 5.35 | 5.65 | 5.23 | 5.3 | 5.3 | -0.33 (-5.86%) | 44,699,367 |
| 20 Mar 2020 | CNY | 5.37 | 5.7 | 5.36 | 5.63 | 5.63 | +0.36 (+6.83%) | 46,711,019 |
| 19 Mar 2020 | CNY | 5.25 | 5.38 | 5.18 | 5.27 | 5.27 | -0.02 (-0.38%) | 33,466,656 |
| 18 Mar 2020 | CNY | 5.69 | 5.72 | 5.27 | 5.29 | 5.29 | -0.38 (-6.70%) | 43,714,596 |
| 17 Mar 2020 | CNY | 5.68 | 5.87 | 5.5 | 5.67 | 5.67 | -0.02 (-0.35%) | 45,231,354 |
| 16 Mar 2020 | CNY | 6.1 | 6.19 | 5.53 | 5.69 | 5.69 | -0.45 (-7.33%) | 69,872,517 |
| 13 Mar 2020 | CNY | 5.49 | 6.32 | 5.49 | 6.14 | 6.14 | +0.11 (+1.82%) | 80,659,270 |
| 12 Mar 2020 | CNY | 6 | 6.25 | 5.69 | 6.03 | 6.03 | -0.17 (-2.74%) | 103,122,849 |
| 11 Mar 2020 | CNY | 5.64 | 6.24 | 5.6 | 6.2 | 6.2 | +0.53 (+9.35%) | 121,119,232 |
| 10 Mar 2020 | CNY | 5.25 | 5.85 | 5.12 | 5.67 | 5.67 | +0.3 (+5.59%) | 66,086,668 |
| 9 Mar 2020 | CNY | 5.21 | 5.5 | 5.07 | 5.37 | 5.37 | +0.16 (+3.07%) | 67,512,489 |
| 6 Mar 2020 | CNY | 5.12 | 5.33 | 5.07 | 5.21 | 5.21 | +0.04 (+0.77%) | 27,894,525 |
| 5 Mar 2020 | CNY | 5.12 | 5.18 | 5.06 | 5.17 | 5.17 | +0.08 (+1.57%) | 32,900,200 |
| 4 Mar 2020 | CNY | 5.07 | 5.15 | 5.03 | 5.09 | 5.09 | -0.06 (-1.17%) | 18,724,713 |
| 3 Mar 2020 | CNY | 5.11 | 5.34 | 4.99 | 5.15 | 5.15 | +0.06 (+1.18%) | 39,430,697 |
| 2 Mar 2020 | CNY | 5.18 | 5.29 | 5.05 | 5.09 | 5.09 | +0.08 (+1.60%) | 36,149,481 |
| 28 Feb 2020 | CNY | 5.05 | 5.19 | 4.96 | 5.01 | 5.01 | -0.24 (-4.57%) | 29,882,181 |
| 27 Feb 2020 | CNY | 5.28 | 5.42 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 33,810,054 |
| 26 Feb 2020 | CNY | 5.01 | 5.47 | 4.98 | 5.28 | 5.28 | +0.1 (+1.93%) | 67,939,327 |
| 25 Feb 2020 | CNY | 4.8 | 5.33 | 4.66 | 5.18 | 5.18 | +0.21 (+4.23%) | 59,520,068 |
| 24 Feb 2020 | CNY | 5.1 | 5.17 | 4.94 | 4.97 | 4.97 | -0.15 (-2.93%) | 32,959,888 |
| 21 Feb 2020 | CNY | 5.19 | 5.33 | 5.07 | 5.12 | 5.12 | -0.22 (-4.12%) | 51,323,695 |
