| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 6.2 | 6.26 | 6.17 | 6.23 | 6.23 | +0.05 (+0.81%) | 3,246,600 |
| 17 Apr 2020 | CNY | 6.3 | 6.32 | 6.16 | 6.18 | 6.18 | -0.09 (-1.44%) | 5,096,894 |
| 16 Apr 2020 | CNY | 6.25 | 6.32 | 6.22 | 6.27 | 6.27 | -0.01 (-0.16%) | 3,789,100 |
| 15 Apr 2020 | CNY | 6.38 | 6.39 | 6.28 | 6.28 | 6.28 | -0.1 (-1.57%) | 5,206,157 |
| 14 Apr 2020 | CNY | 6.33 | 6.38 | 6.28 | 6.38 | 6.38 | +0.06 (+0.95%) | 3,997,157 |
| 13 Apr 2020 | CNY | 6.27 | 6.39 | 6.26 | 6.32 | 6.32 | +0.03 (+0.48%) | 4,917,281 |
| 10 Apr 2020 | CNY | 6.55 | 6.55 | 6.26 | 6.29 | 6.29 | -0.27 (-4.12%) | 10,075,129 |
| 9 Apr 2020 | CNY | 6.47 | 6.64 | 6.43 | 6.56 | 6.56 | +0.06 (+0.92%) | 11,457,546 |
| 8 Apr 2020 | CNY | 6.57 | 6.63 | 6.44 | 6.5 | 6.5 | -0.18 (-2.69%) | 14,777,436 |
| 7 Apr 2020 | CNY | 6.32 | 6.98 | 6.3 | 6.68 | 6.68 | +0.29 (+4.54%) | 28,959,260 |
| 3 Apr 2020 | CNY | 6.02 | 6.52 | 5.97 | 6.39 | 6.39 | +0.36 (+5.97%) | 20,616,903 |
| 2 Apr 2020 | CNY | 6 | 6.07 | 5.92 | 6.03 | 6.03 | +0.01 (+0.17%) | 4,083,922 |
| 1 Apr 2020 | CNY | 6.09 | 6.23 | 6.02 | 6.02 | 6.02 | -0.08 (-1.31%) | 6,190,900 |
| 31 Mar 2020 | CNY | 5.98 | 6.16 | 5.94 | 6.1 | 6.1 | +0.13 (+2.18%) | 7,841,438 |
| 30 Mar 2020 | CNY | 5.85 | 5.98 | 5.8 | 5.97 | 5.97 | +0.05 (+0.84%) | 4,465,814 |
| 27 Mar 2020 | CNY | 6 | 6.06 | 5.91 | 5.92 | 5.92 | -0.08 (-1.33%) | 4,884,979 |
| 26 Mar 2020 | CNY | 5.86 | 6.15 | 5.82 | 6 | 6 | +0.09 (+1.52%) | 9,661,696 |
| 25 Mar 2020 | CNY | 5.83 | 6.05 | 5.76 | 5.91 | 5.91 | +0.17 (+2.96%) | 5,969,813 |
| 24 Mar 2020 | CNY | 5.7 | 5.74 | 5.65 | 5.74 | 5.74 | +0.11 (+1.95%) | 2,955,124 |
| 23 Mar 2020 | CNY | 5.73 | 5.77 | 5.62 | 5.63 | 5.63 | -0.2 (-3.43%) | 3,698,400 |
| 20 Mar 2020 | CNY | 5.83 | 5.84 | 5.72 | 5.83 | 5.83 | +0.04 (+0.69%) | 3,981,200 |
| 19 Mar 2020 | CNY | 5.76 | 5.81 | 5.66 | 5.79 | 5.79 | +0.03 (+0.52%) | 4,851,400 |
| 18 Mar 2020 | CNY | 5.9 | 5.96 | 5.75 | 5.76 | 5.76 | -0.11 (-1.87%) | 4,911,200 |
| 17 Mar 2020 | CNY | 5.92 | 5.99 | 5.72 | 5.87 | 5.87 | -0.04 (-0.68%) | 6,184,165 |
| 16 Mar 2020 | CNY | 6.08 | 6.15 | 5.88 | 5.91 | 5.91 | -0.16 (-2.64%) | 6,344,128 |
| 13 Mar 2020 | CNY | 5.89 | 6.09 | 5.85 | 6.07 | 6.07 | -0.04 (-0.65%) | 6,606,839 |
| 12 Mar 2020 | CNY | 6.2 | 6.22 | 6.09 | 6.11 | 6.11 | -0.17 (-2.71%) | 5,617,288 |
| 11 Mar 2020 | CNY | 6.41 | 6.42 | 6.28 | 6.28 | 6.28 | -0.13 (-2.03%) | 8,653,348 |
| 10 Mar 2020 | CNY | 6.13 | 6.45 | 6.02 | 6.41 | 6.41 | +0.24 (+3.89%) | 9,410,380 |
| 9 Mar 2020 | CNY | 6.33 | 6.34 | 6.16 | 6.17 | 6.17 | -0.23 (-3.59%) | 7,757,239 |
