| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2020 | CNY | 6.79 | 6.79 | 6.54 | 6.58 | 6.58 | -0.12 (-1.79%) | 1,219,983 |
| 10 Apr 2020 | CNY | 6.9 | 6.9 | 6.64 | 6.7 | 6.7 | -0.16 (-2.33%) | 1,775,629 |
| 9 Apr 2020 | CNY | 6.95 | 6.95 | 6.83 | 6.86 | 6.86 | -0.06 (-0.87%) | 1,853,529 |
| 8 Apr 2020 | CNY | 6.85 | 6.95 | 6.73 | 6.92 | 6.92 | +0.04 (+0.58%) | 3,681,097 |
| 7 Apr 2020 | CNY | 6.75 | 7 | 6.72 | 6.88 | 6.88 | +0.18 (+2.69%) | 3,894,501 |
| 3 Apr 2020 | CNY | 6.61 | 6.85 | 6.56 | 6.7 | 6.7 | +0.11 (+1.67%) | 3,160,450 |
| 2 Apr 2020 | CNY | 6.52 | 6.59 | 6.3 | 6.59 | 6.59 | +0.13 (+2.01%) | 1,541,202 |
| 1 Apr 2020 | CNY | 6.6 | 6.77 | 6.45 | 6.46 | 6.46 | -0.1 (-1.52%) | 2,327,840 |
| 31 Mar 2020 | CNY | 6.48 | 6.68 | 6.43 | 6.56 | 6.56 | +0.13 (+2.02%) | 3,002,232 |
| 30 Mar 2020 | CNY | 6.67 | 6.67 | 6.31 | 6.43 | 6.43 | -0.23 (-3.45%) | 3,072,002 |
| 27 Mar 2020 | CNY | 6.72 | 6.75 | 6.62 | 6.66 | 6.66 | 0.0 (0.0%) | 1,426,050 |
| 26 Mar 2020 | CNY | 6.67 | 6.77 | 6.62 | 6.66 | 6.66 | -0.01 (-0.15%) | 1,751,162 |
| 25 Mar 2020 | CNY | 6.61 | 6.75 | 6.56 | 6.67 | 6.67 | +0.17 (+2.62%) | 2,765,671 |
| 24 Mar 2020 | CNY | 6.45 | 6.55 | 6.36 | 6.5 | 6.5 | +0.15 (+2.36%) | 1,701,364 |
| 23 Mar 2020 | CNY | 6.43 | 6.46 | 6.32 | 6.35 | 6.35 | -0.15 (-2.31%) | 1,416,002 |
| 20 Mar 2020 | CNY | 6.38 | 6.55 | 6.35 | 6.5 | 6.5 | +0.18 (+2.85%) | 1,605,492 |
| 19 Mar 2020 | CNY | 6.33 | 6.39 | 6.14 | 6.32 | 6.32 | -0.02 (-0.32%) | 1,880,906 |
| 18 Mar 2020 | CNY | 6.45 | 6.55 | 6.3 | 6.34 | 6.34 | -0.09 (-1.40%) | 1,614,121 |
| 17 Mar 2020 | CNY | 6.5 | 6.59 | 6.28 | 6.43 | 6.43 | -0.07 (-1.08%) | 2,000,207 |
| 16 Mar 2020 | CNY | 6.78 | 6.83 | 6.44 | 6.5 | 6.5 | -0.26 (-3.85%) | 2,873,525 |
| 13 Mar 2020 | CNY | 6.45 | 6.8 | 6.41 | 6.76 | 6.76 | +0.04 (+0.60%) | 3,926,032 |
| 12 Mar 2020 | CNY | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | -0.16 (-2.33%) | 2,199,137 |
| 11 Mar 2020 | CNY | 6.98 | 7.06 | 6.87 | 6.88 | 6.88 | -0.08 (-1.15%) | 2,539,600 |
| 10 Mar 2020 | CNY | 6.76 | 6.96 | 6.66 | 6.96 | 6.96 | +0.1 (+1.46%) | 3,515,824 |
| 9 Mar 2020 | CNY | 7.11 | 7.13 | 6.85 | 6.86 | 6.86 | -0.34 (-4.72%) | 5,070,346 |
| 6 Mar 2020 | CNY | 7.24 | 7.27 | 7.16 | 7.2 | 7.2 | -0.14 (-1.91%) | 3,268,204 |
| 5 Mar 2020 | CNY | 7.3 | 7.43 | 7.2 | 7.34 | 7.34 | +0.09 (+1.24%) | 4,391,902 |
| 4 Mar 2020 | CNY | 7.07 | 7.39 | 7.02 | 7.25 | 7.25 | +0.14 (+1.97%) | 4,061,906 |
| 3 Mar 2020 | CNY | 7.28 | 7.35 | 7.05 | 7.11 | 7.11 | -0.04 (-0.56%) | 3,698,492 |
| 2 Mar 2020 | CNY | 7 | 7.22 | 6.97 | 7.15 | 7.15 | +0.21 (+3.03%) | 2,913,509 |
