| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.78 | 7.79 | 7.33 | 7.38 | 7.38 | -0.35 (-4.53%) | 42,064,422 |
| 9 Apr 2020 | CNY | 7.95 | 7.96 | 7.66 | 7.73 | 7.73 | -0.08 (-1.02%) | 43,439,153 |
| 8 Apr 2020 | CNY | 7.98 | 8.14 | 7.78 | 7.81 | 7.81 | -0.15 (-1.88%) | 62,433,557 |
| 7 Apr 2020 | CNY | 7.43 | 8.08 | 7.39 | 7.96 | 7.96 | +0.61 (+8.30%) | 87,618,216 |
| 3 Apr 2020 | CNY | 7.36 | 7.55 | 7.3 | 7.35 | 7.35 | -0.01 (-0.14%) | 36,016,054 |
| 2 Apr 2020 | CNY | 7.45 | 7.45 | 7.13 | 7.36 | 7.36 | -0.13 (-1.74%) | 41,216,034 |
| 1 Apr 2020 | CNY | 7.85 | 7.85 | 7.45 | 7.49 | 7.49 | -0.38 (-4.83%) | 54,490,659 |
| 31 Mar 2020 | CNY | 7.54 | 8.01 | 7.43 | 7.87 | 7.87 | +0.28 (+3.69%) | 74,066,013 |
| 30 Mar 2020 | CNY | 7.44 | 7.78 | 7.36 | 7.59 | 7.59 | +0.25 (+3.41%) | 64,454,123 |
| 27 Mar 2020 | CNY | 7.7 | 7.74 | 7.32 | 7.34 | 7.34 | -0.28 (-3.67%) | 50,304,676 |
| 26 Mar 2020 | CNY | 7.4 | 7.72 | 7.33 | 7.62 | 7.62 | +0.13 (+1.74%) | 59,908,151 |
| 25 Mar 2020 | CNY | 7.36 | 7.63 | 7.28 | 7.49 | 7.49 | +0.09 (+1.22%) | 60,215,308 |
| 24 Mar 2020 | CNY | 7.26 | 7.49 | 7.02 | 7.4 | 7.4 | +0.21 (+2.92%) | 77,172,725 |
| 23 Mar 2020 | CNY | 6.5 | 7.19 | 6.4 | 7.19 | 7.19 | +0.64 (+9.77%) | 68,365,654 |
| 20 Mar 2020 | CNY | 6.56 | 6.61 | 6.45 | 6.55 | 6.55 | +0.03 (+0.46%) | 12,581,328 |
| 19 Mar 2020 | CNY | 6.44 | 6.56 | 6.3 | 6.52 | 6.52 | +0.09 (+1.40%) | 17,202,251 |
| 18 Mar 2020 | CNY | 6.63 | 6.69 | 6.42 | 6.43 | 6.43 | -0.15 (-2.28%) | 14,570,361 |
| 17 Mar 2020 | CNY | 6.7 | 6.84 | 6.35 | 6.58 | 6.58 | -0.12 (-1.79%) | 18,977,629 |
| 16 Mar 2020 | CNY | 7.01 | 7.03 | 6.67 | 6.7 | 6.7 | -0.2 (-2.90%) | 19,828,186 |
| 13 Mar 2020 | CNY | 6.89 | 6.94 | 6.58 | 6.9 | 6.9 | -0.16 (-2.27%) | 25,959,902 |
| 12 Mar 2020 | CNY | 7.19 | 7.24 | 7.03 | 7.06 | 7.06 | -0.18 (-2.49%) | 17,053,445 |
| 11 Mar 2020 | CNY | 7.23 | 7.45 | 7.16 | 7.24 | 7.24 | +0.01 (+0.14%) | 26,861,851 |
| 10 Mar 2020 | CNY | 7.05 | 7.31 | 7.01 | 7.23 | 7.23 | +0.03 (+0.42%) | 22,297,838 |
| 9 Mar 2020 | CNY | 7.3 | 7.5 | 7.16 | 7.2 | 7.2 | -0.27 (-3.61%) | 23,646,763 |
| 6 Mar 2020 | CNY | 7.32 | 7.55 | 7.3 | 7.47 | 7.47 | +0.02 (+0.27%) | 22,111,887 |
| 5 Mar 2020 | CNY | 7.29 | 7.52 | 7.23 | 7.45 | 7.45 | +0.22 (+3.04%) | 35,733,580 |
| 4 Mar 2020 | CNY | 7.19 | 7.33 | 7.11 | 7.23 | 7.23 | +0.03 (+0.42%) | 17,164,343 |
| 3 Mar 2020 | CNY | 7.3 | 7.37 | 7.11 | 7.2 | 7.2 | -0.03 (-0.41%) | 24,961,694 |
| 2 Mar 2020 | CNY | 7.02 | 7.27 | 7.02 | 7.23 | 7.23 | +0.21 (+2.99%) | 23,186,267 |
| 28 Feb 2020 | CNY | 7.4 | 7.4 | 6.95 | 7.02 | 7.02 | -0.53 (-7.02%) | 41,624,154 |
