| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.7 | 5.71 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 2,814,112 |
| 9 Apr 2020 | CNY | 5.7 | 5.72 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,799,106 |
| 8 Apr 2020 | CNY | 5.66 | 5.76 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 3,106,890 |
| 7 Apr 2020 | CNY | 5.65 | 5.7 | 5.61 | 5.66 | 5.66 | +0.08 (+1.43%) | 4,114,348 |
| 3 Apr 2020 | CNY | 5.55 | 5.6 | 5.53 | 5.58 | 5.58 | +0.01 (+0.18%) | 1,889,399 |
| 2 Apr 2020 | CNY | 5.45 | 5.58 | 5.39 | 5.57 | 5.57 | +0.09 (+1.64%) | 2,233,895 |
| 1 Apr 2020 | CNY | 5.57 | 5.64 | 5.44 | 5.48 | 5.48 | -0.14 (-2.49%) | 3,540,940 |
| 31 Mar 2020 | CNY | 5.46 | 5.62 | 5.44 | 5.62 | 5.62 | +0.19 (+3.50%) | 6,102,227 |
| 30 Mar 2020 | CNY | 5.45 | 5.47 | 5.32 | 5.43 | 5.43 | -0.08 (-1.45%) | 3,566,454 |
| 27 Mar 2020 | CNY | 5.51 | 5.58 | 5.49 | 5.51 | 5.51 | +0.04 (+0.73%) | 3,920,076 |
| 26 Mar 2020 | CNY | 5.54 | 5.54 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 4,226,463 |
| 25 Mar 2020 | CNY | 5.5 | 5.61 | 5.45 | 5.56 | 5.56 | +0.15 (+2.77%) | 5,670,681 |
| 24 Mar 2020 | CNY | 5.4 | 5.45 | 5.27 | 5.41 | 5.41 | +0.09 (+1.69%) | 5,444,304 |
| 23 Mar 2020 | CNY | 5.5 | 5.54 | 5.3 | 5.32 | 5.32 | -0.3 (-5.34%) | 7,677,882 |
| 20 Mar 2020 | CNY | 5.61 | 5.71 | 5.48 | 5.62 | 5.62 | +0.02 (+0.36%) | 7,643,367 |
| 19 Mar 2020 | CNY | 5.68 | 5.7 | 5.43 | 5.6 | 5.6 | -0.08 (-1.41%) | 10,626,971 |
| 18 Mar 2020 | CNY | 5.86 | 5.88 | 5.65 | 5.68 | 5.68 | -0.11 (-1.90%) | 6,552,970 |
| 17 Mar 2020 | CNY | 5.85 | 5.9 | 5.72 | 5.79 | 5.79 | -0.06 (-1.03%) | 6,984,619 |
| 16 Mar 2020 | CNY | 6.08 | 6.09 | 5.82 | 5.85 | 5.85 | -0.17 (-2.82%) | 9,239,665 |
| 13 Mar 2020 | CNY | 5.96 | 6.1 | 5.86 | 6.02 | 6.02 | -0.11 (-1.79%) | 8,434,405 |
| 12 Mar 2020 | CNY | 6.15 | 6.21 | 6.11 | 6.13 | 6.13 | -0.1 (-1.61%) | 4,691,413 |
| 11 Mar 2020 | CNY | 6.34 | 6.34 | 6.22 | 6.23 | 6.23 | -0.13 (-2.04%) | 5,941,688 |
| 10 Mar 2020 | CNY | 6.28 | 6.39 | 6.11 | 6.36 | 6.36 | 0.0 (0.0%) | 11,741,862 |
| 9 Mar 2020 | CNY | 6.6 | 6.73 | 6.3 | 6.36 | 6.36 | -0.27 (-4.07%) | 17,932,005 |
| 6 Mar 2020 | CNY | 6.5 | 6.89 | 6.45 | 6.63 | 6.63 | +0.15 (+2.31%) | 18,591,325 |
| 5 Mar 2020 | CNY | 6.42 | 6.49 | 6.34 | 6.48 | 6.48 | 0.0 (0.0%) | 9,110,932 |
| 4 Mar 2020 | CNY | 6.38 | 6.64 | 6.3 | 6.48 | 6.48 | +0.09 (+1.41%) | 12,134,258 |
| 3 Mar 2020 | CNY | 6.26 | 6.42 | 6.17 | 6.39 | 6.39 | +0.19 (+3.06%) | 12,452,361 |
| 2 Mar 2020 | CNY | 5.99 | 6.24 | 5.97 | 6.2 | 6.2 | +0.23 (+3.85%) | 10,225,972 |
| 28 Feb 2020 | CNY | 6.03 | 6.06 | 5.91 | 5.97 | 5.97 | -0.16 (-2.61%) | 7,681,278 |
