| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 5.5417 | 5.6167 | 5.4417 | 5.5167 | 5.5167 | -0.008 (-0.15%) | 11,909,664 |
| 8 Apr 2020 | CNY | 5.525 | 5.675 | 5.4583 | 5.525 | 5.525 | 0.0 (0.0%) | 16,398,241 |
| 7 Apr 2020 | CNY | 5.1667 | 5.625 | 5.1667 | 5.525 | 5.525 | +0.375 (+7.28%) | 20,161,401 |
| 3 Apr 2020 | CNY | 5.0583 | 5.15 | 5.0083 | 5.15 | 5.15 | +0.092 (+1.81%) | 8,696,610 |
| 2 Apr 2020 | CNY | 4.8833 | 5.1667 | 4.8833 | 5.0583 | 5.0583 | +0.142 (+2.88%) | 4,634,449 |
| 1 Apr 2020 | CNY | 4.9417 | 5.0083 | 4.9 | 4.9167 | 4.9167 | -0.058 (-1.17%) | 6,676,104 |
| 31 Mar 2020 | CNY | 5.05 | 5.0833 | 4.9667 | 4.975 | 4.975 | -0.058 (-1.16%) | 6,795,344 |
| 30 Mar 2020 | CNY | 5.1083 | 5.1083 | 4.9667 | 5.0333 | 5.0333 | -0.083 (-1.63%) | 5,662,504 |
| 27 Mar 2020 | CNY | 5.2583 | 5.2583 | 5.0667 | 5.1167 | 5.1167 | -0.092 (-1.76%) | 6,637,039 |
| 26 Mar 2020 | CNY | 5.225 | 5.3167 | 5.1833 | 5.2083 | 5.2083 | -0.042 (-0.79%) | 6,463,896 |
| 25 Mar 2020 | CNY | 5.3333 | 5.3333 | 5.2083 | 5.25 | 5.25 | +0.067 (+1.29%) | 6,231,751 |
| 24 Mar 2020 | CNY | 5.1917 | 5.25 | 5.0833 | 5.1833 | 5.1833 | +0.092 (+1.80%) | 5,487,432 |
| 23 Mar 2020 | CNY | 5.2083 | 5.3 | 5.0917 | 5.0917 | 5.0917 | -0.167 (-3.17%) | 8,092,320 |
| 20 Mar 2020 | CNY | 5.1 | 5.3 | 5.0083 | 5.2583 | 5.2583 | +0.258 (+5.17%) | 11,745,830 |
| 19 Mar 2020 | CNY | 4.9167 | 5.05 | 4.9083 | 5 | 5 | +0.05 (+1.01%) | 7,803,092 |
| 18 Mar 2020 | CNY | 5.1 | 5.175 | 4.9333 | 4.95 | 4.95 | -0.158 (-3.10%) | 10,455,612 |
| 17 Mar 2020 | CNY | 5.25 | 5.3333 | 4.7667 | 5.1083 | 5.1083 | -0.142 (-2.70%) | 13,540,296 |
| 16 Mar 2020 | CNY | 5.5 | 5.625 | 5.2 | 5.25 | 5.25 | -0.267 (-4.83%) | 13,731,972 |
| 13 Mar 2020 | CNY | 5.35 | 5.6417 | 5.2083 | 5.5167 | 5.5167 | -0.175 (-3.07%) | 18,299,550 |
| 12 Mar 2020 | CNY | 5.8583 | 5.9583 | 5.625 | 5.6917 | 5.6917 | -0.325 (-5.40%) | 21,719,979 |
| 11 Mar 2020 | CNY | 6 | 6.2167 | 5.925 | 6.0167 | 6.0167 | +0.025 (+0.42%) | 24,430,698 |
| 10 Mar 2020 | CNY | 6.25 | 6.5417 | 5.8917 | 5.9917 | 5.9917 | -0.233 (-3.75%) | 52,908,829 |
| 9 Mar 2020 | CNY | 5.6917 | 6.225 | 5.6917 | 6.225 | 6.225 | +0.567 (+10.02%) | 53,749,476 |
| 6 Mar 2020 | CNY | 5.425 | 5.7 | 5.3833 | 5.6583 | 5.6583 | +0.158 (+2.88%) | 19,108,324 |
| 5 Mar 2020 | CNY | 5.4917 | 5.55 | 5.375 | 5.5 | 5.5 | +0.133 (+2.48%) | 12,142,359 |
| 4 Mar 2020 | CNY | 5.375 | 5.375 | 5.275 | 5.3667 | 5.3667 | +0.008 (+0.16%) | 7,979,073 |
| 3 Mar 2020 | CNY | 5.2083 | 5.4167 | 5.2 | 5.3583 | 5.3583 | +0.175 (+3.38%) | 13,387,890 |
| 2 Mar 2020 | CNY | 5.0583 | 5.2 | 5.0583 | 5.1833 | 5.1833 | +0.117 (+2.30%) | 5,825,796 |
| 28 Feb 2020 | CNY | 5.25 | 5.25 | 5.05 | 5.0667 | 5.0667 | -0.225 (-4.25%) | 8,047,651 |
| 27 Feb 2020 | CNY | 5.3 | 5.3583 | 5.275 | 5.2917 | 5.2917 | -0.008 (-0.16%) | 4,560,502 |
