| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.65 | 5.66 | 5.48 | 5.52 | 5.52 | -0.1 (-1.78%) | 5,306,539 |
| 9 Apr 2020 | CNY | 5.63 | 5.72 | 5.61 | 5.62 | 5.62 | -0.01 (-0.18%) | 5,511,600 |
| 8 Apr 2020 | CNY | 5.55 | 5.64 | 5.52 | 5.63 | 5.63 | +0.05 (+0.90%) | 6,270,531 |
| 7 Apr 2020 | CNY | 5.53 | 5.6 | 5.47 | 5.58 | 5.58 | +0.13 (+2.39%) | 8,641,739 |
| 3 Apr 2020 | CNY | 5.41 | 5.58 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 8,205,285 |
| 2 Apr 2020 | CNY | 5.28 | 5.41 | 5.26 | 5.4 | 5.4 | +0.1 (+1.89%) | 5,890,260 |
| 1 Apr 2020 | CNY | 5.29 | 5.47 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 6,280,760 |
| 31 Mar 2020 | CNY | 5.44 | 5.44 | 5.23 | 5.3 | 5.3 | -0.07 (-1.30%) | 6,009,500 |
| 30 Mar 2020 | CNY | 5.56 | 5.57 | 5.32 | 5.37 | 5.37 | -0.2 (-3.59%) | 7,725,589 |
| 27 Mar 2020 | CNY | 5.57 | 5.64 | 5.52 | 5.57 | 5.57 | +0.08 (+1.46%) | 7,968,889 |
| 26 Mar 2020 | CNY | 5.62 | 5.62 | 5.48 | 5.49 | 5.49 | -0.13 (-2.31%) | 6,144,600 |
| 25 Mar 2020 | CNY | 5.57 | 5.68 | 5.55 | 5.62 | 5.62 | +0.16 (+2.93%) | 7,893,900 |
| 24 Mar 2020 | CNY | 5.48 | 5.5 | 5.35 | 5.46 | 5.46 | +0.09 (+1.68%) | 5,533,000 |
| 23 Mar 2020 | CNY | 5.48 | 5.58 | 5.36 | 5.37 | 5.37 | -0.3 (-5.29%) | 8,544,458 |
| 20 Mar 2020 | CNY | 5.65 | 5.72 | 5.58 | 5.67 | 5.67 | +0.09 (+1.61%) | 8,761,379 |
| 19 Mar 2020 | CNY | 5.56 | 5.62 | 5.4 | 5.58 | 5.58 | +0.08 (+1.45%) | 9,899,881 |
| 18 Mar 2020 | CNY | 5.67 | 5.73 | 5.5 | 5.5 | 5.5 | -0.13 (-2.31%) | 11,401,440 |
| 17 Mar 2020 | CNY | 5.55 | 5.7 | 5.41 | 5.63 | 5.63 | +0.05 (+0.90%) | 11,876,505 |
| 16 Mar 2020 | CNY | 5.92 | 6.01 | 5.58 | 5.58 | 5.58 | -0.28 (-4.78%) | 18,449,957 |
| 13 Mar 2020 | CNY | 5.7 | 5.91 | 5.5 | 5.86 | 5.86 | -0.15 (-2.50%) | 15,742,451 |
| 12 Mar 2020 | CNY | 5.95 | 6.09 | 5.92 | 6.01 | 6.01 | -0.09 (-1.48%) | 12,299,731 |
| 11 Mar 2020 | CNY | 6.3 | 6.4 | 6.07 | 6.1 | 6.1 | -0.19 (-3.02%) | 17,133,105 |
| 10 Mar 2020 | CNY | 6.03 | 6.31 | 6.03 | 6.29 | 6.29 | +0.13 (+2.11%) | 19,767,206 |
| 9 Mar 2020 | CNY | 6.41 | 6.46 | 6.15 | 6.16 | 6.16 | -0.44 (-6.67%) | 26,693,948 |
| 6 Mar 2020 | CNY | 6.72 | 6.78 | 6.55 | 6.6 | 6.6 | -0.25 (-3.65%) | 29,677,578 |
| 5 Mar 2020 | CNY | 7 | 7.3 | 6.85 | 6.85 | 6.85 | -0.21 (-2.97%) | 43,103,451 |
| 4 Mar 2020 | CNY | 6.8 | 7.2 | 6.71 | 7.06 | 7.06 | +0.06 (+0.86%) | 43,373,470 |
| 3 Mar 2020 | CNY | 7.09 | 7.45 | 6.82 | 7 | 7 | -0.25 (-3.45%) | 57,180,705 |
| 2 Mar 2020 | CNY | 6.85 | 7.5 | 6.3 | 7.25 | 7.25 | +0.37 (+5.38%) | 76,241,894 |
| 28 Feb 2020 | CNY | 6 | 6.88 | 5.95 | 6.88 | 6.88 | +0.63 (+10.08%) | 80,246,740 |
