| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.33 | 5.46 | 5.32 | 5.38 | 5.38 | +0.02 (+0.37%) | 13,789,859 |
| 17 Apr 2020 | CNY | 5.5 | 5.51 | 5.34 | 5.36 | 5.36 | -0.1 (-1.83%) | 18,307,102 |
| 16 Apr 2020 | CNY | 5.37 | 5.52 | 5.35 | 5.46 | 5.46 | +0.02 (+0.37%) | 18,863,099 |
| 15 Apr 2020 | CNY | 5.62 | 5.78 | 5.43 | 5.44 | 5.44 | -0.16 (-2.86%) | 27,788,847 |
| 14 Apr 2020 | CNY | 5.53 | 5.7 | 5.46 | 5.6 | 5.6 | +0.14 (+2.56%) | 28,871,573 |
| 13 Apr 2020 | CNY | 5.62 | 5.64 | 5.46 | 5.46 | 5.46 | -0.19 (-3.36%) | 13,507,125 |
| 10 Apr 2020 | CNY | 5.86 | 5.87 | 5.58 | 5.65 | 5.65 | -0.15 (-2.59%) | 18,466,001 |
| 9 Apr 2020 | CNY | 5.91 | 5.92 | 5.79 | 5.8 | 5.8 | -0.08 (-1.36%) | 22,281,400 |
| 8 Apr 2020 | CNY | 5.77 | 5.97 | 5.7 | 5.88 | 5.88 | +0.11 (+1.91%) | 38,145,517 |
| 7 Apr 2020 | CNY | 5.65 | 5.83 | 5.59 | 5.77 | 5.77 | +0.21 (+3.78%) | 34,527,385 |
| 3 Apr 2020 | CNY | 5.49 | 5.74 | 5.45 | 5.56 | 5.56 | +0.08 (+1.46%) | 35,335,770 |
| 2 Apr 2020 | CNY | 5.25 | 5.48 | 5.21 | 5.48 | 5.48 | +0.2 (+3.79%) | 26,079,911 |
| 1 Apr 2020 | CNY | 5.32 | 5.49 | 5.28 | 5.28 | 5.28 | -0.12 (-2.22%) | 20,228,556 |
| 31 Mar 2020 | CNY | 5.5 | 5.5 | 5.32 | 5.4 | 5.4 | -0.01 (-0.18%) | 20,446,924 |
| 30 Mar 2020 | CNY | 5.45 | 5.57 | 5.37 | 5.41 | 5.41 | -0.22 (-3.91%) | 26,981,612 |
| 27 Mar 2020 | CNY | 5.86 | 5.99 | 5.63 | 5.63 | 5.63 | -0.15 (-2.60%) | 41,688,186 |
| 26 Mar 2020 | CNY | 5.69 | 5.95 | 5.59 | 5.78 | 5.78 | +0.03 (+0.52%) | 44,430,435 |
| 25 Mar 2020 | CNY | 5.64 | 5.8 | 5.55 | 5.75 | 5.75 | +0.17 (+3.05%) | 37,411,714 |
| 24 Mar 2020 | CNY | 5.57 | 5.7 | 5.26 | 5.58 | 5.58 | +0.08 (+1.45%) | 35,850,700 |
| 23 Mar 2020 | CNY | 5.67 | 5.73 | 5.37 | 5.5 | 5.5 | -0.3 (-5.17%) | 27,568,100 |
| 20 Mar 2020 | CNY | 5.87 | 5.9 | 5.67 | 5.8 | 5.8 | -0.16 (-2.68%) | 52,915,134 |
| 19 Mar 2020 | CNY | 5.43 | 5.96 | 5.43 | 5.96 | 5.96 | +0.54 (+9.96%) | 54,715,833 |
| 18 Mar 2020 | CNY | 5.62 | 5.7 | 5.35 | 5.42 | 5.42 | -0.14 (-2.52%) | 22,790,800 |
| 17 Mar 2020 | CNY | 5.49 | 5.62 | 5.3 | 5.56 | 5.56 | +0.11 (+2.02%) | 25,645,193 |
| 16 Mar 2020 | CNY | 5.97 | 6.03 | 5.43 | 5.45 | 5.45 | -0.5 (-8.40%) | 30,149,274 |
| 13 Mar 2020 | CNY | 5.61 | 5.95 | 5.6 | 5.95 | 5.95 | -0.21 (-3.41%) | 35,214,937 |
| 12 Mar 2020 | CNY | 6.46 | 6.47 | 6.08 | 6.16 | 6.16 | -0.43 (-6.53%) | 38,551,896 |
| 11 Mar 2020 | CNY | 6.44 | 6.67 | 6.42 | 6.59 | 6.59 | +0.16 (+2.49%) | 42,198,644 |
| 10 Mar 2020 | CNY | 6.18 | 6.44 | 6.05 | 6.43 | 6.43 | +0.11 (+1.74%) | 29,660,411 |
| 9 Mar 2020 | CNY | 6.54 | 6.7 | 6.32 | 6.32 | 6.32 | -0.42 (-6.23%) | 38,963,156 |
