| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2020 | CNY | 5.99 | 6.11 | 5.89 | 5.98 | 5.98 | -0.09 (-1.48%) | 11,811,973 |
| 31 Mar 2020 | CNY | 5.88 | 6.14 | 5.76 | 6.07 | 6.07 | +0.27 (+4.66%) | 15,333,831 |
| 30 Mar 2020 | CNY | 5.63 | 5.87 | 5.61 | 5.8 | 5.8 | +0.09 (+1.58%) | 6,929,848 |
| 27 Mar 2020 | CNY | 5.79 | 5.91 | 5.69 | 5.71 | 5.71 | -0.11 (-1.89%) | 7,805,099 |
| 26 Mar 2020 | CNY | 5.58 | 6.08 | 5.58 | 5.82 | 5.82 | +0.19 (+3.37%) | 12,430,783 |
| 25 Mar 2020 | CNY | 5.53 | 5.8 | 5.51 | 5.63 | 5.63 | +0.16 (+2.93%) | 7,674,138 |
| 24 Mar 2020 | CNY | 5.49 | 5.5 | 5.37 | 5.47 | 5.47 | +0.08 (+1.48%) | 2,761,767 |
| 23 Mar 2020 | CNY | 5.35 | 5.46 | 5.33 | 5.39 | 5.39 | -0.15 (-2.71%) | 3,260,302 |
| 20 Mar 2020 | CNY | 5.5 | 5.55 | 5.45 | 5.54 | 5.54 | +0.08 (+1.47%) | 3,694,500 |
| 19 Mar 2020 | CNY | 5.39 | 5.48 | 5.33 | 5.46 | 5.46 | +0.06 (+1.11%) | 4,473,734 |
| 18 Mar 2020 | CNY | 5.52 | 5.59 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 5,393,400 |
| 17 Mar 2020 | CNY | 5.58 | 5.66 | 5.33 | 5.48 | 5.48 | -0.09 (-1.62%) | 5,663,502 |
| 16 Mar 2020 | CNY | 5.79 | 5.84 | 5.56 | 5.57 | 5.57 | -0.19 (-3.30%) | 4,872,401 |
| 13 Mar 2020 | CNY | 5.6 | 5.79 | 5.53 | 5.76 | 5.76 | -0.11 (-1.87%) | 6,968,800 |
| 12 Mar 2020 | CNY | 5.93 | 5.96 | 5.84 | 5.87 | 5.87 | -0.16 (-2.65%) | 7,014,303 |
| 11 Mar 2020 | CNY | 6.06 | 6.14 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 7,250,867 |
| 10 Mar 2020 | CNY | 5.86 | 6.08 | 5.83 | 6.05 | 6.05 | +0.08 (+1.34%) | 7,369,234 |
| 9 Mar 2020 | CNY | 6.09 | 6.14 | 5.95 | 5.97 | 5.97 | -0.21 (-3.40%) | 8,835,826 |
| 6 Mar 2020 | CNY | 6.14 | 6.2 | 6.09 | 6.18 | 6.18 | -0.05 (-0.80%) | 10,321,317 |
| 5 Mar 2020 | CNY | 6.1 | 6.29 | 6.05 | 6.23 | 6.23 | +0.18 (+2.98%) | 13,960,314 |
| 4 Mar 2020 | CNY | 5.98 | 6.05 | 5.96 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,983,296 |
| 3 Mar 2020 | CNY | 6.05 | 6.11 | 5.97 | 6 | 6 | -0.01 (-0.17%) | 7,732,789 |
| 2 Mar 2020 | CNY | 5.88 | 6.02 | 5.87 | 6.01 | 6.01 | +0.17 (+2.91%) | 5,345,700 |
| 28 Feb 2020 | CNY | 5.99 | 6.06 | 5.82 | 5.84 | 5.84 | -0.29 (-4.73%) | 7,900,482 |
| 27 Feb 2020 | CNY | 6.2 | 6.25 | 6.11 | 6.13 | 6.13 | -0.05 (-0.81%) | 5,695,682 |
| 26 Feb 2020 | CNY | 5.94 | 6.28 | 5.94 | 6.18 | 6.18 | +0.09 (+1.48%) | 10,128,299 |
| 25 Feb 2020 | CNY | 6.16 | 6.16 | 5.93 | 6.09 | 6.09 | -0.17 (-2.72%) | 10,228,611 |
| 24 Feb 2020 | CNY | 6.28 | 6.31 | 6.22 | 6.26 | 6.26 | -0.06 (-0.95%) | 6,948,047 |
| 21 Feb 2020 | CNY | 6.3 | 6.37 | 6.26 | 6.32 | 6.32 | 0.0 (0.0%) | 6,883,210 |
| 20 Feb 2020 | CNY | 6.22 | 6.35 | 6.22 | 6.32 | 6.32 | +0.12 (+1.94%) | 7,121,310 |
