| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | CNY | 5.81 | 5.83 | 5.58 | 5.58 | 5.58 | -0.19 (-3.29%) | 4,014,510 |
| 12 May 2020 | CNY | 5.94 | 5.94 | 5.66 | 5.77 | 5.77 | -0.05 (-0.86%) | 2,072,520 |
| 11 May 2020 | CNY | 5.81 | 5.9 | 5.72 | 5.82 | 5.82 | +0.02 (+0.34%) | 2,925,244 |
| 8 May 2020 | CNY | 5.49 | 5.8 | 5.41 | 5.8 | 5.8 | +0.32 (+5.84%) | 6,374,865 |
| 7 May 2020 | CNY | 5.6 | 5.66 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 2,262,289 |
| 6 May 2020 | CNY | 5.57 | 5.7 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,787,592 |
| 30 Apr 2020 | CNY | 5.79 | 5.84 | 5.64 | 5.65 | 5.65 | -0.15 (-2.59%) | 3,106,117 |
| 29 Apr 2020 | CNY | 5.79 | 5.9 | 5.69 | 5.8 | 5.8 | 0.0 (0.0%) | 5,730,274 |
| 28 Apr 2020 | CNY | 5.75 | 5.84 | 5.44 | 5.8 | 5.8 | +0.05 (+0.87%) | 5,114,227 |
| 27 Apr 2020 | CNY | 5.61 | 5.8 | 5.5 | 5.75 | 5.75 | +0.1 (+1.77%) | 3,366,780 |
| 24 Apr 2020 | CNY | 5.75 | 5.84 | 5.58 | 5.65 | 5.65 | -0.15 (-2.59%) | 2,847,900 |
| 23 Apr 2020 | CNY | 5.92 | 5.92 | 5.72 | 5.8 | 5.8 | -0.03 (-0.51%) | 3,323,400 |
| 22 Apr 2020 | CNY | 5.76 | 5.89 | 5.71 | 5.83 | 5.83 | +0.05 (+0.87%) | 2,541,397 |
| 21 Apr 2020 | CNY | 5.94 | 5.94 | 5.75 | 5.78 | 5.78 | -0.13 (-2.20%) | 3,207,640 |
| 20 Apr 2020 | CNY | 5.96 | 6.1 | 5.85 | 5.91 | 5.91 | -0.18 (-2.96%) | 5,725,995 |
| 17 Apr 2020 | CNY | 5.86 | 6.2 | 5.78 | 6.09 | 6.09 | +0.23 (+3.92%) | 8,859,600 |
| 16 Apr 2020 | CNY | 5.8 | 5.88 | 5.66 | 5.86 | 5.86 | 0.0 (0.0%) | 4,937,575 |
| 15 Apr 2020 | CNY | 6 | 6 | 5.83 | 5.86 | 5.86 | -0.14 (-2.33%) | 6,394,005 |
| 14 Apr 2020 | CNY | 6 | 6.1 | 5.84 | 6 | 6 | -0.1 (-1.64%) | 9,945,728 |
| 13 Apr 2020 | CNY | 5.89 | 6.25 | 5.77 | 6.1 | 6.1 | +0.21 (+3.57%) | 15,340,997 |
| 10 Apr 2020 | CNY | 5.68 | 5.99 | 5.66 | 5.89 | 5.89 | +0.22 (+3.88%) | 9,161,364 |
| 9 Apr 2020 | CNY | 5.63 | 5.73 | 5.59 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,243,600 |
| 8 Apr 2020 | CNY | 5.61 | 5.77 | 5.55 | 5.64 | 5.64 | -0.09 (-1.57%) | 5,365,206 |
| 7 Apr 2020 | CNY | 5.59 | 5.97 | 5.54 | 5.73 | 5.73 | +0.21 (+3.80%) | 9,294,145 |
| 3 Apr 2020 | CNY | 5.46 | 5.59 | 5.41 | 5.52 | 5.52 | +0.06 (+1.10%) | 4,288,000 |
| 2 Apr 2020 | CNY | 5.23 | 5.47 | 5.2 | 5.46 | 5.46 | +0.18 (+3.41%) | 4,321,773 |
| 1 Apr 2020 | CNY | 5.35 | 5.46 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 3,003,200 |
| 31 Mar 2020 | CNY | 5.23 | 5.39 | 5.23 | 5.39 | 5.39 | +0.13 (+2.47%) | 3,636,100 |
| 30 Mar 2020 | CNY | 5.3 | 5.36 | 5.19 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,144,173 |
| 27 Mar 2020 | CNY | 5.25 | 5.4 | 5.21 | 5.3 | 5.3 | +0.08 (+1.53%) | 7,448,096 |
