| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 5.32 | 5.41 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 82,488,747 |
| 24 Apr 2020 | CNY | 5.43 | 5.48 | 5.27 | 5.3 | 5.3 | -0.16 (-2.93%) | 111,427,249 |
| 23 Apr 2020 | CNY | 5.58 | 5.59 | 5.45 | 5.46 | 5.46 | -0.16 (-2.85%) | 125,406,379 |
| 22 Apr 2020 | CNY | 5.37 | 5.65 | 5.35 | 5.62 | 5.62 | +0.21 (+3.88%) | 186,563,634 |
| 21 Apr 2020 | CNY | 5.52 | 5.54 | 5.37 | 5.41 | 5.41 | -0.16 (-2.87%) | 137,876,358 |
| 20 Apr 2020 | CNY | 5.6 | 5.62 | 5.51 | 5.57 | 5.57 | -0.03 (-0.54%) | 118,368,494 |
| 17 Apr 2020 | CNY | 5.64 | 5.76 | 5.59 | 5.6 | 5.6 | +0.03 (+0.54%) | 229,243,715 |
| 16 Apr 2020 | CNY | 5.47 | 5.68 | 5.46 | 5.57 | 5.57 | +0.05 (+0.91%) | 161,067,479 |
| 15 Apr 2020 | CNY | 5.62 | 5.7 | 5.5 | 5.52 | 5.52 | -0.19 (-3.33%) | 175,491,244 |
| 14 Apr 2020 | CNY | 5.64 | 5.78 | 5.52 | 5.71 | 5.71 | +0.07 (+1.24%) | 247,598,498 |
| 13 Apr 2020 | CNY | 5.45 | 5.7 | 5.42 | 5.64 | 5.64 | +0.14 (+2.55%) | 205,433,148 |
| 10 Apr 2020 | CNY | 5.58 | 5.68 | 5.47 | 5.5 | 5.5 | -0.11 (-1.96%) | 184,191,256 |
| 9 Apr 2020 | CNY | 5.78 | 5.9 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 274,746,099 |
| 8 Apr 2020 | CNY | 5.45 | 5.84 | 5.42 | 5.63 | 5.63 | +0.1 (+1.81%) | 395,806,182 |
| 7 Apr 2020 | CNY | 5.13 | 5.53 | 5.08 | 5.53 | 5.53 | +0.5 (+9.94%) | 322,756,477 |
| 3 Apr 2020 | CNY | 5.15 | 5.16 | 5 | 5.03 | 5.03 | -0.16 (-3.08%) | 124,941,816 |
| 2 Apr 2020 | CNY | 5.04 | 5.2 | 5.01 | 5.19 | 5.19 | +0.11 (+2.17%) | 145,550,048 |
| 1 Apr 2020 | CNY | 5.11 | 5.24 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 96,500,862 |
| 31 Mar 2020 | CNY | 5.31 | 5.36 | 5.1 | 5.12 | 5.12 | -0.16 (-3.03%) | 116,808,412 |
| 30 Mar 2020 | CNY | 5.36 | 5.4 | 5.25 | 5.28 | 5.28 | -0.19 (-3.47%) | 69,824,698 |
| 27 Mar 2020 | CNY | 5.54 | 5.66 | 5.46 | 5.47 | 5.47 | -0.01 (-0.18%) | 82,652,020 |
| 26 Mar 2020 | CNY | 5.59 | 5.65 | 5.47 | 5.48 | 5.48 | -0.17 (-3.01%) | 77,564,839 |
| 25 Mar 2020 | CNY | 5.64 | 5.74 | 5.55 | 5.65 | 5.65 | +0.11 (+1.99%) | 112,534,151 |
| 24 Mar 2020 | CNY | 5.55 | 5.57 | 5.28 | 5.54 | 5.54 | +0.14 (+2.59%) | 110,422,307 |
| 23 Mar 2020 | CNY | 5.69 | 5.78 | 5.36 | 5.4 | 5.4 | -0.46 (-7.85%) | 115,437,200 |
| 20 Mar 2020 | CNY | 5.83 | 5.95 | 5.58 | 5.86 | 5.86 | +0.03 (+0.51%) | 142,385,437 |
| 19 Mar 2020 | CNY | 5.7 | 5.99 | 5.7 | 5.83 | 5.83 | -1.32 (-18.46%) | 207,104,145 |
| 18 Mar 2020 | CNY | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
| 17 Mar 2020 | CNY | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
| 16 Mar 2020 | CNY | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
