| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | CNY | 6.95 | 6.97 | 6.76 | 6.79 | 6.79 | -0.19 (-2.72%) | 48,615,451 |
| 12 May 2020 | CNY | 7.2 | 7.28 | 6.89 | 6.98 | 6.98 | -0.17 (-2.38%) | 54,024,036 |
| 11 May 2020 | CNY | 7.01 | 7.32 | 6.96 | 7.15 | 7.15 | +0.15 (+2.14%) | 60,180,369 |
| 8 May 2020 | CNY | 6.94 | 7.05 | 6.91 | 7 | 7 | +0.06 (+0.86%) | 31,287,289 |
| 7 May 2020 | CNY | 6.97 | 7.03 | 6.86 | 6.94 | 6.94 | -0.06 (-0.86%) | 30,027,706 |
| 6 May 2020 | CNY | 6.84 | 7.02 | 6.8 | 7 | 7 | +0.12 (+1.74%) | 37,370,019 |
| 30 Apr 2020 | CNY | 6.75 | 6.9 | 6.73 | 6.88 | 6.88 | +0.01 (+0.15%) | 30,287,066 |
| 29 Apr 2020 | CNY | 6.69 | 6.89 | 6.66 | 6.87 | 6.87 | +0.15 (+2.23%) | 21,254,762 |
| 28 Apr 2020 | CNY | 6.82 | 6.86 | 6.6 | 6.72 | 6.72 | -0.15 (-2.18%) | 24,581,389 |
| 27 Apr 2020 | CNY | 6.72 | 6.95 | 6.7 | 6.87 | 6.87 | +0.14 (+2.08%) | 28,137,655 |
| 24 Apr 2020 | CNY | 6.72 | 6.86 | 6.68 | 6.73 | 6.73 | +0.02 (+0.30%) | 19,241,802 |
| 23 Apr 2020 | CNY | 6.83 | 6.84 | 6.68 | 6.71 | 6.71 | -0.09 (-1.32%) | 17,053,937 |
| 22 Apr 2020 | CNY | 6.76 | 6.83 | 6.72 | 6.8 | 6.8 | 0.0 (0.0%) | 13,317,188 |
| 21 Apr 2020 | CNY | 6.81 | 6.85 | 6.71 | 6.8 | 6.8 | -0.08 (-1.16%) | 22,371,925 |
| 20 Apr 2020 | CNY | 6.92 | 7.05 | 6.85 | 6.88 | 6.88 | +0.05 (+0.73%) | 31,106,432 |
| 17 Apr 2020 | CNY | 6.79 | 6.95 | 6.75 | 6.83 | 6.83 | +0.1 (+1.49%) | 34,763,711 |
| 16 Apr 2020 | CNY | 6.72 | 6.8 | 6.69 | 6.73 | 6.73 | -0.06 (-0.88%) | 26,820,111 |
| 15 Apr 2020 | CNY | 6.94 | 6.95 | 6.71 | 6.79 | 6.79 | -0.15 (-2.16%) | 33,821,346 |
| 14 Apr 2020 | CNY | 6.88 | 6.97 | 6.84 | 6.94 | 6.94 | +0.04 (+0.58%) | 35,238,514 |
| 13 Apr 2020 | CNY | 6.62 | 7.1 | 6.62 | 6.9 | 6.9 | +0.37 (+5.67%) | 59,111,577 |
| 10 Apr 2020 | CNY | 6.5 | 6.62 | 6.48 | 6.53 | 6.53 | +0.02 (+0.31%) | 21,444,566 |
| 9 Apr 2020 | CNY | 6.61 | 6.63 | 6.49 | 6.51 | 6.51 | -0.04 (-0.61%) | 15,866,432 |
| 8 Apr 2020 | CNY | 6.49 | 6.62 | 6.48 | 6.55 | 6.55 | +0.03 (+0.46%) | 25,867,979 |
| 7 Apr 2020 | CNY | 6.32 | 6.57 | 6.32 | 6.52 | 6.52 | +0.3 (+4.82%) | 40,084,366 |
| 3 Apr 2020 | CNY | 6.28 | 6.29 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 11,090,014 |
| 2 Apr 2020 | CNY | 6.19 | 6.3 | 6.17 | 6.28 | 6.28 | +0.05 (+0.80%) | 10,941,521 |
| 1 Apr 2020 | CNY | 6.26 | 6.33 | 6.21 | 6.23 | 6.23 | -0.02 (-0.32%) | 12,349,754 |
| 31 Mar 2020 | CNY | 6.32 | 6.33 | 6.24 | 6.25 | 6.25 | 0.0 (0.0%) | 9,664,799 |
| 30 Mar 2020 | CNY | 6.32 | 6.32 | 6.22 | 6.25 | 6.25 | -0.08 (-1.26%) | 15,307,472 |
| 27 Mar 2020 | CNY | 6.35 | 6.45 | 6.3 | 6.33 | 6.33 | +0.05 (+0.80%) | 19,342,127 |
