| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 6.64 | 6.68 | 6.55 | 6.66 | 6.66 | +0.04 (+0.60%) | 2,466,368 |
| 17 Apr 2020 | CNY | 6.64 | 6.71 | 6.61 | 6.62 | 6.62 | -0.05 (-0.75%) | 2,302,102 |
| 16 Apr 2020 | CNY | 6.8 | 6.8 | 6.52 | 6.67 | 6.67 | -0.14 (-2.06%) | 5,136,468 |
| 15 Apr 2020 | CNY | 6.9 | 6.92 | 6.8 | 6.81 | 6.81 | -0.1 (-1.45%) | 2,571,102 |
| 14 Apr 2020 | CNY | 6.97 | 7 | 6.7 | 6.91 | 6.91 | -0.17 (-2.40%) | 4,936,963 |
| 13 Apr 2020 | CNY | 7.17 | 7.22 | 7.02 | 7.08 | 7.08 | -0.09 (-1.26%) | 1,476,800 |
| 10 Apr 2020 | CNY | 7.32 | 7.36 | 7.13 | 7.17 | 7.17 | -0.14 (-1.92%) | 2,237,800 |
| 9 Apr 2020 | CNY | 7.25 | 7.37 | 7.22 | 7.31 | 7.31 | +0.09 (+1.25%) | 1,781,300 |
| 8 Apr 2020 | CNY | 7.17 | 7.28 | 7.14 | 7.22 | 7.22 | +0.04 (+0.56%) | 1,485,636 |
| 7 Apr 2020 | CNY | 7.05 | 7.19 | 7.04 | 7.18 | 7.18 | +0.22 (+3.16%) | 2,240,102 |
| 3 Apr 2020 | CNY | 7.07 | 7.08 | 6.94 | 6.96 | 6.96 | -0.09 (-1.28%) | 1,311,402 |
| 2 Apr 2020 | CNY | 6.89 | 7.06 | 6.81 | 7.05 | 7.05 | +0.09 (+1.29%) | 1,801,102 |
| 1 Apr 2020 | CNY | 6.98 | 7.06 | 6.91 | 6.96 | 6.96 | -0.05 (-0.71%) | 1,691,600 |
| 31 Mar 2020 | CNY | 7.05 | 7.09 | 7 | 7.01 | 7.01 | -0.01 (-0.14%) | 1,554,800 |
| 30 Mar 2020 | CNY | 7.17 | 7.18 | 6.95 | 7.02 | 7.02 | -0.28 (-3.84%) | 2,582,300 |
| 27 Mar 2020 | CNY | 7.41 | 7.42 | 7.29 | 7.3 | 7.3 | +0.02 (+0.27%) | 1,745,500 |
| 26 Mar 2020 | CNY | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -0.17 (-2.28%) | 2,201,102 |
| 25 Mar 2020 | CNY | 7.42 | 7.49 | 7.36 | 7.45 | 7.45 | +0.13 (+1.78%) | 2,915,402 |
| 24 Mar 2020 | CNY | 7.24 | 7.38 | 7.13 | 7.32 | 7.32 | +0.14 (+1.95%) | 2,358,970 |
| 23 Mar 2020 | CNY | 7.2 | 7.3 | 7.1 | 7.18 | 7.18 | -0.22 (-2.97%) | 2,457,568 |
| 20 Mar 2020 | CNY | 7.22 | 7.45 | 7.22 | 7.4 | 7.4 | +0.27 (+3.79%) | 3,168,134 |
| 19 Mar 2020 | CNY | 7.12 | 7.21 | 6.95 | 7.13 | 7.13 | -0.02 (-0.28%) | 2,432,552 |
| 18 Mar 2020 | CNY | 7.42 | 7.46 | 7.12 | 7.15 | 7.15 | -0.2 (-2.72%) | 2,920,199 |
| 17 Mar 2020 | CNY | 7.35 | 7.56 | 7 | 7.35 | 7.35 | 0.0 (0.0%) | 3,432,999 |
| 16 Mar 2020 | CNY | 7.98 | 7.99 | 7.29 | 7.35 | 7.35 | -0.53 (-6.73%) | 4,928,600 |
| 13 Mar 2020 | CNY | 7.5 | 8.03 | 7.4 | 7.88 | 7.88 | -0.39 (-4.72%) | 5,158,550 |
| 12 Mar 2020 | CNY | 8.45 | 8.45 | 8.07 | 8.27 | 8.27 | -0.2 (-2.36%) | 5,224,600 |
| 11 Mar 2020 | CNY | 8.3 | 8.58 | 8.2 | 8.47 | 8.47 | +0.19 (+2.29%) | 7,683,788 |
| 10 Mar 2020 | CNY | 8 | 8.29 | 7.81 | 8.28 | 8.28 | +0.21 (+2.60%) | 5,333,808 |
| 9 Mar 2020 | CNY | 8.39 | 8.4 | 8.07 | 8.07 | 8.07 | -0.37 (-4.38%) | 4,617,386 |
