| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2020 | CNY | 7.22 | 7.34 | 6.42 | 6.42 | 6.42 | -0.72 (-10.08%) | 69,413,541 |
| 23 Mar 2020 | CNY | 7.18 | 7.51 | 7.08 | 7.14 | 7.14 | -0.17 (-2.33%) | 37,416,102 |
| 20 Mar 2020 | CNY | 6.87 | 7.52 | 6.73 | 7.31 | 7.31 | +0.48 (+7.03%) | 56,219,104 |
| 19 Mar 2020 | CNY | 6.58 | 6.84 | 6.51 | 6.83 | 6.83 | +0.28 (+4.27%) | 24,879,021 |
| 18 Mar 2020 | CNY | 6.72 | 6.92 | 6.52 | 6.55 | 6.55 | -0.15 (-2.24%) | 26,832,816 |
| 17 Mar 2020 | CNY | 6.45 | 6.79 | 6.11 | 6.7 | 6.7 | +0.2 (+3.08%) | 34,288,376 |
| 16 Mar 2020 | CNY | 6.55 | 6.93 | 6.43 | 6.5 | 6.5 | +0.01 (+0.15%) | 37,597,486 |
| 13 Mar 2020 | CNY | 6.21 | 6.61 | 6.21 | 6.49 | 6.49 | -0.16 (-2.41%) | 28,073,584 |
| 12 Mar 2020 | CNY | 6.82 | 7.02 | 6.53 | 6.65 | 6.65 | -0.29 (-4.18%) | 36,985,474 |
| 11 Mar 2020 | CNY | 6.98 | 7.36 | 6.9 | 6.94 | 6.94 | -0.1 (-1.42%) | 42,263,305 |
| 10 Mar 2020 | CNY | 7.11 | 7.3 | 6.76 | 7.04 | 7.04 | -0.09 (-1.26%) | 54,025,977 |
| 9 Mar 2020 | CNY | 7.01 | 7.85 | 6.89 | 7.13 | 7.13 | -0.53 (-6.92%) | 93,854,092 |
| 6 Mar 2020 | CNY | 8.23 | 8.38 | 7.59 | 7.66 | 7.66 | +0.04 (+0.52%) | 152,620,448 |
| 5 Mar 2020 | CNY | 7.19 | 7.62 | 7.1 | 7.62 | 7.62 | +0.69 (+9.96%) | 55,899,331 |
| 4 Mar 2020 | CNY | 6.5 | 6.93 | 6.38 | 6.93 | 6.93 | +0.63 (+10%) | 75,527,990 |
| 3 Mar 2020 | CNY | 6.64 | 6.64 | 6.22 | 6.3 | 6.3 | +0.26 (+4.30%) | 41,465,990 |
| 2 Mar 2020 | CNY | 5.78 | 6.14 | 5.78 | 6.04 | 6.04 | +0.29 (+5.04%) | 15,767,397 |
| 28 Feb 2020 | CNY | 5.8 | 5.97 | 5.72 | 5.75 | 5.75 | -0.21 (-3.52%) | 13,608,510 |
| 27 Feb 2020 | CNY | 6.1 | 6.18 | 5.94 | 5.96 | 5.96 | -0.15 (-2.45%) | 16,026,988 |
| 26 Feb 2020 | CNY | 6 | 6.35 | 5.95 | 6.11 | 6.11 | +0.03 (+0.49%) | 23,500,433 |
| 25 Feb 2020 | CNY | 5.84 | 6.09 | 5.69 | 6.08 | 6.08 | +0.18 (+3.05%) | 22,027,818 |
| 24 Feb 2020 | CNY | 5.88 | 5.95 | 5.83 | 5.9 | 5.9 | -0.01 (-0.17%) | 16,213,316 |
| 21 Feb 2020 | CNY | 5.72 | 5.98 | 5.68 | 5.91 | 5.91 | +0.16 (+2.78%) | 21,946,413 |
| 20 Feb 2020 | CNY | 5.63 | 5.78 | 5.58 | 5.75 | 5.75 | +0.13 (+2.31%) | 17,063,650 |
| 19 Feb 2020 | CNY | 5.64 | 5.71 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 13,677,963 |
| 18 Feb 2020 | CNY | 5.6 | 5.69 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 13,462,718 |
| 17 Feb 2020 | CNY | 5.47 | 5.62 | 5.45 | 5.62 | 5.62 | +0.1 (+1.81%) | 16,617,559 |
| 14 Feb 2020 | CNY | 5.45 | 5.62 | 5.45 | 5.52 | 5.52 | +0.06 (+1.10%) | 8,175,182 |
| 13 Feb 2020 | CNY | 5.6 | 5.6 | 5.43 | 5.46 | 5.46 | -0.14 (-2.50%) | 14,401,710 |
| 12 Feb 2020 | CNY | 5.56 | 5.6 | 5.53 | 5.6 | 5.6 | +0.01 (+0.18%) | 11,246,546 |
