| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | CNY | 5.77 | 5.83 | 5.71 | 5.73 | 5.73 | -0.05 (-0.87%) | 1,284,940 |
| 6 May 2020 | CNY | 5.65 | 5.8 | 5.5 | 5.78 | 5.78 | +0.11 (+1.94%) | 2,608,346 |
| 30 Apr 2020 | CNY | 5.48 | 5.7 | 5.41 | 5.67 | 5.67 | +0.22 (+4.04%) | 2,383,626 |
| 29 Apr 2020 | CNY | 5.34 | 5.6 | 5.23 | 5.45 | 5.45 | +0.15 (+2.83%) | 2,184,277 |
| 28 Apr 2020 | CNY | 5.4 | 5.5 | 5.14 | 5.3 | 5.3 | -0.08 (-1.49%) | 1,886,075 |
| 27 Apr 2020 | CNY | 5.45 | 5.46 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 1,203,976 |
| 24 Apr 2020 | CNY | 5.66 | 5.69 | 5.41 | 5.42 | 5.42 | -0.24 (-4.24%) | 2,135,852 |
| 23 Apr 2020 | CNY | 5.76 | 5.85 | 5.63 | 5.66 | 5.66 | -0.08 (-1.39%) | 1,702,479 |
| 22 Apr 2020 | CNY | 5.65 | 5.76 | 5.6 | 5.74 | 5.74 | +0.03 (+0.53%) | 1,492,520 |
| 21 Apr 2020 | CNY | 5.76 | 5.79 | 5.64 | 5.71 | 5.71 | -0.08 (-1.38%) | 1,603,100 |
| 20 Apr 2020 | CNY | 5.76 | 5.83 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 1,359,214 |
| 17 Apr 2020 | CNY | 5.84 | 5.88 | 5.75 | 5.77 | 5.77 | -0.05 (-0.86%) | 1,566,638 |
| 16 Apr 2020 | CNY | 5.88 | 5.94 | 5.79 | 5.82 | 5.82 | -0.04 (-0.68%) | 1,783,120 |
| 15 Apr 2020 | CNY | 5.96 | 5.99 | 5.84 | 5.86 | 5.86 | -0.04 (-0.68%) | 1,979,957 |
| 14 Apr 2020 | CNY | 5.84 | 5.93 | 5.81 | 5.9 | 5.9 | +0.06 (+1.03%) | 1,531,933 |
| 13 Apr 2020 | CNY | 6.02 | 6.02 | 5.8 | 5.84 | 5.84 | -0.11 (-1.85%) | 1,513,321 |
| 10 Apr 2020 | CNY | 6.1 | 6.15 | 5.91 | 5.95 | 5.95 | -0.16 (-2.62%) | 1,894,490 |
| 9 Apr 2020 | CNY | 6.04 | 6.13 | 5.98 | 6.11 | 6.11 | +0.07 (+1.16%) | 1,539,422 |
| 8 Apr 2020 | CNY | 5.98 | 6.07 | 5.98 | 6.04 | 6.04 | +0.05 (+0.83%) | 1,974,344 |
| 7 Apr 2020 | CNY | 5.94 | 6.03 | 5.92 | 5.99 | 5.99 | +0.11 (+1.87%) | 2,031,247 |
| 3 Apr 2020 | CNY | 5.92 | 6.05 | 5.81 | 5.88 | 5.88 | +0.02 (+0.34%) | 3,109,560 |
| 2 Apr 2020 | CNY | 5.7 | 5.89 | 5.62 | 5.86 | 5.86 | +0.16 (+2.81%) | 2,086,302 |
| 1 Apr 2020 | CNY | 5.57 | 5.75 | 5.48 | 5.7 | 5.7 | +0.11 (+1.97%) | 2,476,608 |
| 31 Mar 2020 | CNY | 5.68 | 5.73 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 1,568,407 |
| 30 Mar 2020 | CNY | 5.94 | 5.94 | 5.5 | 5.59 | 5.59 | -0.3 (-5.09%) | 2,832,928 |
| 27 Mar 2020 | CNY | 5.97 | 6.04 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 2,330,646 |
| 26 Mar 2020 | CNY | 5.98 | 6.01 | 5.84 | 5.88 | 5.88 | -0.14 (-2.33%) | 1,571,283 |
| 25 Mar 2020 | CNY | 6.01 | 6.11 | 5.92 | 6.02 | 6.02 | +0.05 (+0.84%) | 2,364,980 |
| 24 Mar 2020 | CNY | 6 | 6.07 | 5.82 | 5.97 | 5.97 | +0.17 (+2.93%) | 1,910,691 |
| 23 Mar 2020 | CNY | 5.89 | 5.98 | 5.7 | 5.8 | 5.8 | -0.25 (-4.13%) | 2,005,390 |
