| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.33 | 5.45 | 5.27 | 5.44 | 5.44 | +0.11 (+2.06%) | 20,262,555 |
| 17 Apr 2020 | CNY | 5.36 | 5.39 | 5.3 | 5.33 | 5.33 | +0.01 (+0.19%) | 16,046,057 |
| 16 Apr 2020 | CNY | 5.35 | 5.42 | 5.28 | 5.32 | 5.32 | -0.05 (-0.93%) | 13,052,513 |
| 15 Apr 2020 | CNY | 5.51 | 5.53 | 5.37 | 5.37 | 5.37 | -0.12 (-2.19%) | 16,594,763 |
| 14 Apr 2020 | CNY | 5.46 | 5.6 | 5.41 | 5.49 | 5.49 | -0.01 (-0.18%) | 21,165,027 |
| 13 Apr 2020 | CNY | 5.51 | 5.59 | 5.41 | 5.5 | 5.5 | -0.16 (-2.83%) | 24,282,223 |
| 10 Apr 2020 | CNY | 5.83 | 6.09 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 53,383,038 |
| 9 Apr 2020 | CNY | 5.38 | 5.79 | 5.29 | 5.66 | 5.66 | +0.26 (+4.81%) | 44,689,720 |
| 8 Apr 2020 | CNY | 5.18 | 5.42 | 5.15 | 5.4 | 5.4 | +0.21 (+4.05%) | 26,840,328 |
| 7 Apr 2020 | CNY | 5.13 | 5.26 | 5.11 | 5.19 | 5.19 | +0.15 (+2.98%) | 16,009,604 |
| 3 Apr 2020 | CNY | 5.12 | 5.13 | 5.02 | 5.04 | 5.04 | -0.09 (-1.75%) | 8,657,588 |
| 2 Apr 2020 | CNY | 4.99 | 5.13 | 4.99 | 5.13 | 5.13 | +0.09 (+1.79%) | 10,017,665 |
| 1 Apr 2020 | CNY | 5.09 | 5.18 | 5.01 | 5.04 | 5.04 | -0.05 (-0.98%) | 12,996,412 |
| 31 Mar 2020 | CNY | 5.11 | 5.21 | 5.07 | 5.09 | 5.09 | +0.06 (+1.19%) | 14,810,732 |
| 30 Mar 2020 | CNY | 5.18 | 5.2 | 5.02 | 5.03 | 5.03 | -0.21 (-4.01%) | 18,064,244 |
| 27 Mar 2020 | CNY | 5.25 | 5.34 | 5.16 | 5.24 | 5.24 | +0.07 (+1.35%) | 17,614,267 |
| 26 Mar 2020 | CNY | 5.18 | 5.34 | 5.14 | 5.17 | 5.17 | -0.09 (-1.71%) | 19,832,880 |
| 25 Mar 2020 | CNY | 5.1 | 5.37 | 5.07 | 5.26 | 5.26 | +0.22 (+4.37%) | 30,680,167 |
| 24 Mar 2020 | CNY | 5.12 | 5.15 | 4.86 | 5.04 | 5.04 | +0.05 (+1.00%) | 23,331,549 |
| 23 Mar 2020 | CNY | 5.2 | 5.3 | 4.96 | 4.99 | 4.99 | -0.51 (-9.27%) | 38,746,982 |
| 20 Mar 2020 | CNY | 5.43 | 5.68 | 5.3 | 5.5 | 5.5 | +0.07 (+1.29%) | 44,070,497 |
| 19 Mar 2020 | CNY | 5.68 | 5.73 | 5.22 | 5.43 | 5.43 | -0.35 (-6.06%) | 56,029,705 |
| 18 Mar 2020 | CNY | 6.1 | 6.16 | 5.78 | 5.78 | 5.78 | -0.64 (-9.97%) | 85,225,593 |
| 17 Mar 2020 | CNY | 6.8 | 7 | 6.21 | 6.42 | 6.42 | -0.4 (-5.87%) | 125,306,815 |
| 16 Mar 2020 | CNY | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | +0.62 (+10%) | 6,422,472 |
| 13 Mar 2020 | CNY | 6 | 6.2 | 5.75 | 6.2 | 6.2 | +0.56 (+9.93%) | 61,697,233 |
| 12 Mar 2020 | CNY | 5.51 | 5.75 | 5.48 | 5.64 | 5.64 | +0.12 (+2.17%) | 31,159,369 |
| 11 Mar 2020 | CNY | 5.51 | 5.75 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 25,995,555 |
| 10 Mar 2020 | CNY | 5.33 | 5.66 | 5.26 | 5.51 | 5.51 | +0.03 (+0.55%) | 23,949,246 |
| 9 Mar 2020 | CNY | 5.72 | 5.78 | 5.46 | 5.48 | 5.48 | -0.34 (-5.84%) | 30,177,786 |
