| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 10,766,357 |
| 15 Apr 2020 | CNY | 5.29 | 5.31 | 5.27 | 5.27 | 5.27 | -0.02 (-0.38%) | 10,196,009 |
| 14 Apr 2020 | CNY | 5.26 | 5.3 | 5.26 | 5.29 | 5.29 | +0.03 (+0.57%) | 9,163,055 |
| 13 Apr 2020 | CNY | 5.28 | 5.29 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 10,285,438 |
| 10 Apr 2020 | CNY | 5.36 | 5.36 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 15,647,234 |
| 9 Apr 2020 | CNY | 5.37 | 5.37 | 5.35 | 5.36 | 5.36 | +0.02 (+0.37%) | 10,828,111 |
| 8 Apr 2020 | CNY | 5.33 | 5.36 | 5.33 | 5.34 | 5.34 | -0.02 (-0.37%) | 10,092,883 |
| 7 Apr 2020 | CNY | 5.38 | 5.39 | 5.34 | 5.36 | 5.36 | +0.06 (+1.13%) | 18,320,826 |
| 3 Apr 2020 | CNY | 5.32 | 5.34 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 12,378,671 |
| 2 Apr 2020 | CNY | 5.26 | 5.33 | 5.25 | 5.33 | 5.33 | +0.05 (+0.95%) | 13,555,941 |
| 1 Apr 2020 | CNY | 5.3 | 5.35 | 5.28 | 5.28 | 5.28 | -0.01 (-0.19%) | 14,884,817 |
| 31 Mar 2020 | CNY | 5.33 | 5.34 | 5.28 | 5.29 | 5.29 | -0.01 (-0.19%) | 12,510,927 |
| 30 Mar 2020 | CNY | 5.33 | 5.33 | 5.27 | 5.3 | 5.3 | -0.09 (-1.67%) | 20,052,877 |
| 27 Mar 2020 | CNY | 5.44 | 5.47 | 5.39 | 5.39 | 5.39 | -0.02 (-0.37%) | 22,455,408 |
| 26 Mar 2020 | CNY | 5.4 | 5.47 | 5.38 | 5.41 | 5.41 | -0.02 (-0.37%) | 23,828,307 |
| 25 Mar 2020 | CNY | 5.4 | 5.44 | 5.37 | 5.43 | 5.43 | +0.11 (+2.07%) | 27,331,262 |
| 24 Mar 2020 | CNY | 5.32 | 5.35 | 5.27 | 5.32 | 5.32 | +0.06 (+1.14%) | 16,679,599 |
| 23 Mar 2020 | CNY | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -0.18 (-3.31%) | 23,909,329 |
| 20 Mar 2020 | CNY | 5.44 | 5.46 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 21,027,433 |
| 19 Mar 2020 | CNY | 5.5 | 5.51 | 5.35 | 5.41 | 5.41 | -0.1 (-1.81%) | 33,389,937 |
| 18 Mar 2020 | CNY | 5.63 | 5.65 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 27,371,632 |
| 17 Mar 2020 | CNY | 5.66 | 5.7 | 5.54 | 5.6 | 5.6 | -0.05 (-0.88%) | 30,213,921 |
| 16 Mar 2020 | CNY | 5.81 | 5.81 | 5.65 | 5.65 | 5.65 | -0.16 (-2.75%) | 38,075,277 |
| 13 Mar 2020 | CNY | 5.62 | 5.81 | 5.56 | 5.81 | 5.81 | +0.01 (+0.17%) | 46,310,543 |
| 12 Mar 2020 | CNY | 5.82 | 5.9 | 5.78 | 5.8 | 5.8 | -0.03 (-0.51%) | 35,586,545 |
| 11 Mar 2020 | CNY | 5.87 | 5.91 | 5.83 | 5.83 | 5.83 | -0.04 (-0.68%) | 31,033,718 |
| 10 Mar 2020 | CNY | 5.77 | 5.88 | 5.76 | 5.87 | 5.87 | +0.03 (+0.51%) | 46,505,192 |
| 9 Mar 2020 | CNY | 5.93 | 5.94 | 5.83 | 5.84 | 5.84 | -0.17 (-2.83%) | 50,003,662 |
| 6 Mar 2020 | CNY | 6.04 | 6.07 | 6 | 6.01 | 6.01 | -0.12 (-1.96%) | 65,112,500 |
| 5 Mar 2020 | CNY | 5.91 | 6.16 | 5.89 | 6.13 | 6.13 | +0.25 (+4.25%) | 132,274,733 |
