| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 5.6374 | 5.989 | 5.6374 | 5.7308 | 5.7308 | +0.099 (+1.76%) | 5,877,568 |
| 16 Apr 2020 | CNY | 5.6539 | 5.6539 | 5.5659 | 5.6319 | 5.6319 | -0.044 (-0.77%) | 1,814,598 |
| 15 Apr 2020 | CNY | 5.8022 | 5.8022 | 5.6484 | 5.6758 | 5.6758 | -0.093 (-1.62%) | 2,618,281 |
| 14 Apr 2020 | CNY | 5.4506 | 5.8297 | 5.4506 | 5.7692 | 5.7692 | +0.22 (+3.96%) | 7,104,164 |
| 13 Apr 2020 | CNY | 5.5769 | 5.5934 | 5.3846 | 5.5495 | 5.5495 | -0.088 (-1.56%) | 4,145,597 |
| 10 Apr 2020 | CNY | 5.956 | 5.978 | 5.6319 | 5.6374 | 5.6374 | -0.302 (-5.09%) | 4,943,653 |
| 9 Apr 2020 | CNY | 5.9121 | 6 | 5.8407 | 5.9396 | 5.9396 | +0.093 (+1.60%) | 4,514,510 |
| 8 Apr 2020 | CNY | 5.967 | 5.9945 | 5.8297 | 5.8462 | 5.8462 | -0.121 (-2.02%) | 3,142,306 |
| 7 Apr 2020 | CNY | 5.9011 | 5.9945 | 5.8626 | 5.967 | 5.967 | +0.165 (+2.84%) | 4,743,875 |
| 3 Apr 2020 | CNY | 5.9451 | 6.0604 | 5.7692 | 5.8022 | 5.8022 | -0.17 (-2.85%) | 3,943,066 |
| 2 Apr 2020 | CNY | 5.8626 | 6.011 | 5.7692 | 5.9725 | 5.9725 | +0.011 (+0.18%) | 5,346,018 |
| 1 Apr 2020 | CNY | 6.0824 | 6.1758 | 5.8187 | 5.9615 | 5.9615 | -0.033 (-0.55%) | 5,876,903 |
| 31 Mar 2020 | CNY | 6.1648 | 6.2308 | 5.9945 | 5.9945 | 5.9945 | -0.17 (-2.76%) | 3,629,480 |
| 30 Mar 2020 | CNY | 6.1044 | 6.1813 | 5.8901 | 6.1648 | 6.1648 | -0.017 (-0.27%) | 4,922,961 |
| 27 Mar 2020 | CNY | 6.4615 | 6.533 | 6.1813 | 6.1813 | 6.1813 | -0.198 (-3.10%) | 5,749,285 |
| 26 Mar 2020 | CNY | 6.3791 | 6.5604 | 6.3242 | 6.3791 | 6.3791 | +0.115 (+1.84%) | 7,547,228 |
| 25 Mar 2020 | CNY | 6.0385 | 6.4011 | 6.0385 | 6.2637 | 6.2637 | +0.308 (+5.17%) | 6,025,999 |
| 24 Mar 2020 | CNY | 6.0275 | 6.0989 | 5.6648 | 5.956 | 5.956 | +0.055 (+0.93%) | 3,892,361 |
| 23 Mar 2020 | CNY | 6.1539 | 6.2692 | 5.9011 | 5.9011 | 5.9011 | -0.434 (-6.85%) | 4,494,315 |
| 20 Mar 2020 | CNY | 6.456 | 6.456 | 6.2198 | 6.3352 | 6.3352 | -0.005 (-0.09%) | 3,444,786 |
| 19 Mar 2020 | CNY | 6.2088 | 6.3407 | 5.9615 | 6.3407 | 6.3407 | +0.132 (+2.12%) | 5,188,082 |
| 18 Mar 2020 | CNY | 6.4725 | 6.5604 | 6.2088 | 6.2088 | 6.2088 | -0.115 (-1.82%) | 6,325,504 |
| 17 Mar 2020 | CNY | 6.6484 | 6.6484 | 6.1758 | 6.3242 | 6.3242 | -0.176 (-2.70%) | 5,758,228 |
| 16 Mar 2020 | CNY | 7 | 7.2528 | 6.4725 | 6.5 | 6.5 | -0.505 (-7.22%) | 8,785,877 |
| 13 Mar 2020 | CNY | 6.9615 | 7.0824 | 6.6923 | 7.0055 | 7.0055 | -0.247 (-3.41%) | 9,587,887 |
| 12 Mar 2020 | CNY | 7.3681 | 7.4945 | 7.1978 | 7.2528 | 7.2528 | -0.143 (-1.93%) | 7,134,252 |
| 11 Mar 2020 | CNY | 7.3846 | 7.6099 | 7.3132 | 7.3956 | 7.3956 | +0.055 (+0.75%) | 8,091,809 |
| 10 Mar 2020 | CNY | 6.8956 | 7.5549 | 6.8022 | 7.3407 | 7.3407 | +0.324 (+4.62%) | 10,306,940 |
| 9 Mar 2020 | CNY | 7.1154 | 7.2033 | 7.0055 | 7.0165 | 7.0165 | -0.253 (-3.48%) | 7,316,938 |
| 6 Mar 2020 | CNY | 6.9231 | 7.4615 | 6.9011 | 7.2692 | 7.2692 | +0.236 (+3.36%) | 12,144,326 |
