| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | CNY | 6.39 | 6.39 | 6.27 | 6.28 | 6.28 | -0.14 (-2.18%) | 11,518,825 |
| 25 Mar 2020 | CNY | 6.48 | 6.5 | 6.35 | 6.42 | 6.42 | +0.06 (+0.94%) | 18,449,806 |
| 24 Mar 2020 | CNY | 6.26 | 6.39 | 6.22 | 6.36 | 6.36 | +0.16 (+2.58%) | 16,985,715 |
| 23 Mar 2020 | CNY | 6.21 | 6.31 | 6.17 | 6.2 | 6.2 | -0.17 (-2.67%) | 14,446,391 |
| 20 Mar 2020 | CNY | 6.3 | 6.39 | 6.26 | 6.37 | 6.37 | +0.14 (+2.25%) | 17,850,386 |
| 19 Mar 2020 | CNY | 6.19 | 6.3 | 6.1 | 6.23 | 6.23 | +0.02 (+0.32%) | 20,217,732 |
| 18 Mar 2020 | CNY | 6.38 | 6.48 | 6.19 | 6.21 | 6.21 | -0.15 (-2.36%) | 22,054,546 |
| 17 Mar 2020 | CNY | 6.3 | 6.37 | 6.12 | 6.36 | 6.36 | +0.12 (+1.92%) | 21,182,803 |
| 16 Mar 2020 | CNY | 6.5 | 6.6 | 6.23 | 6.24 | 6.24 | -0.22 (-3.41%) | 25,440,550 |
| 13 Mar 2020 | CNY | 6.23 | 6.5 | 6.18 | 6.46 | 6.46 | -0.11 (-1.67%) | 29,439,446 |
| 12 Mar 2020 | CNY | 6.63 | 6.7 | 6.53 | 6.57 | 6.57 | -0.15 (-2.23%) | 23,223,235 |
| 11 Mar 2020 | CNY | 6.86 | 6.94 | 6.71 | 6.72 | 6.72 | -0.14 (-2.04%) | 28,079,099 |
| 10 Mar 2020 | CNY | 6.75 | 6.88 | 6.6 | 6.86 | 6.86 | +0.12 (+1.78%) | 34,135,957 |
| 9 Mar 2020 | CNY | 6.87 | 6.87 | 6.73 | 6.74 | 6.74 | -0.27 (-3.85%) | 33,649,425 |
| 6 Mar 2020 | CNY | 7.1 | 7.19 | 7 | 7.01 | 7.01 | -0.18 (-2.50%) | 36,417,732 |
| 5 Mar 2020 | CNY | 7.27 | 7.28 | 7.11 | 7.19 | 7.19 | -0.05 (-0.69%) | 52,437,415 |
| 4 Mar 2020 | CNY | 6.89 | 7.31 | 6.8 | 7.24 | 7.24 | +0.31 (+4.47%) | 65,989,137 |
| 3 Mar 2020 | CNY | 7.08 | 7.11 | 6.78 | 6.93 | 6.93 | +0.05 (+0.73%) | 58,462,413 |
| 2 Mar 2020 | CNY | 6.51 | 6.93 | 6.47 | 6.88 | 6.88 | +0.47 (+7.33%) | 53,066,344 |
| 28 Feb 2020 | CNY | 6.5 | 6.73 | 6.4 | 6.41 | 6.41 | -0.25 (-3.75%) | 40,784,886 |
| 27 Feb 2020 | CNY | 6.56 | 6.87 | 6.55 | 6.66 | 6.66 | +0.22 (+3.42%) | 51,132,998 |
| 26 Feb 2020 | CNY | 6.26 | 6.57 | 6.22 | 6.44 | 6.44 | +0.1 (+1.58%) | 39,458,460 |
| 25 Feb 2020 | CNY | 6.36 | 6.4 | 6.2 | 6.34 | 6.34 | -0.16 (-2.46%) | 26,984,087 |
| 24 Feb 2020 | CNY | 6.51 | 6.51 | 6.43 | 6.5 | 6.5 | -0.03 (-0.46%) | 20,298,539 |
| 21 Feb 2020 | CNY | 6.56 | 6.58 | 6.49 | 6.53 | 6.53 | -0.02 (-0.31%) | 20,944,898 |
| 20 Feb 2020 | CNY | 6.45 | 6.55 | 6.41 | 6.55 | 6.55 | +0.12 (+1.87%) | 18,119,470 |
| 19 Feb 2020 | CNY | 6.44 | 6.51 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 17,269,271 |
| 18 Feb 2020 | CNY | 6.47 | 6.49 | 6.38 | 6.45 | 6.45 | 0.0 (0.0%) | 19,754,832 |
| 17 Feb 2020 | CNY | 6.3 | 6.45 | 6.29 | 6.45 | 6.45 | +0.17 (+2.71%) | 19,050,635 |
| 14 Feb 2020 | CNY | 6.29 | 6.32 | 6.25 | 6.28 | 6.28 | -0.01 (-0.16%) | 11,675,360 |
