| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 6.66 | 6.99 | 6.66 | 6.94 | 6.94 | +0.23 (+3.43%) | 9,621,604 |
| 17 Apr 2020 | CNY | 6.76 | 6.84 | 6.66 | 6.71 | 6.71 | 0.0 (0.0%) | 4,399,365 |
| 16 Apr 2020 | CNY | 6.68 | 6.74 | 6.62 | 6.71 | 6.71 | 0.0 (0.0%) | 2,463,269 |
| 15 Apr 2020 | CNY | 6.88 | 6.89 | 6.7 | 6.71 | 6.71 | -0.19 (-2.75%) | 5,536,260 |
| 14 Apr 2020 | CNY | 6.87 | 6.98 | 6.87 | 6.9 | 6.9 | -0.02 (-0.29%) | 5,785,851 |
| 13 Apr 2020 | CNY | 6.93 | 6.98 | 6.78 | 6.92 | 6.92 | -0.04 (-0.57%) | 3,436,745 |
| 10 Apr 2020 | CNY | 7.07 | 7.07 | 6.92 | 6.96 | 6.96 | -0.04 (-0.57%) | 4,561,900 |
| 9 Apr 2020 | CNY | 6.82 | 7.07 | 6.79 | 7 | 7 | +0.2 (+2.94%) | 8,594,509 |
| 8 Apr 2020 | CNY | 6.78 | 6.85 | 6.7 | 6.8 | 6.8 | +0.02 (+0.29%) | 5,093,007 |
| 7 Apr 2020 | CNY | 6.74 | 6.84 | 6.7 | 6.78 | 6.78 | +0.12 (+1.80%) | 5,362,180 |
| 3 Apr 2020 | CNY | 6.69 | 6.78 | 6.6 | 6.66 | 6.66 | -0.03 (-0.45%) | 3,597,800 |
| 2 Apr 2020 | CNY | 6.59 | 6.72 | 6.55 | 6.69 | 6.69 | +0.09 (+1.36%) | 3,906,379 |
| 1 Apr 2020 | CNY | 6.62 | 6.72 | 6.57 | 6.6 | 6.6 | -0.02 (-0.30%) | 4,454,184 |
| 31 Mar 2020 | CNY | 6.68 | 6.68 | 6.56 | 6.62 | 6.62 | 0.0 (0.0%) | 3,945,097 |
| 30 Mar 2020 | CNY | 6.67 | 6.67 | 6.45 | 6.62 | 6.62 | -0.04 (-0.60%) | 5,397,390 |
| 27 Mar 2020 | CNY | 6.74 | 6.77 | 6.63 | 6.66 | 6.66 | -0.02 (-0.30%) | 4,917,500 |
| 26 Mar 2020 | CNY | 6.73 | 6.87 | 6.66 | 6.68 | 6.68 | -0.11 (-1.62%) | 6,199,398 |
| 25 Mar 2020 | CNY | 6.88 | 6.88 | 6.75 | 6.79 | 6.79 | +0.06 (+0.89%) | 6,217,634 |
| 24 Mar 2020 | CNY | 6.72 | 6.86 | 6.61 | 6.73 | 6.73 | +0.06 (+0.90%) | 6,348,044 |
| 23 Mar 2020 | CNY | 6.76 | 6.76 | 6.57 | 6.67 | 6.67 | -0.18 (-2.63%) | 7,266,638 |
| 20 Mar 2020 | CNY | 6.91 | 6.91 | 6.71 | 6.85 | 6.85 | +0.04 (+0.59%) | 6,080,253 |
| 19 Mar 2020 | CNY | 6.8 | 6.9 | 6.71 | 6.81 | 6.81 | -0.01 (-0.15%) | 6,293,837 |
| 18 Mar 2020 | CNY | 7 | 7 | 6.8 | 6.82 | 6.82 | -0.09 (-1.30%) | 7,611,849 |
| 17 Mar 2020 | CNY | 6.91 | 6.99 | 6.81 | 6.91 | 6.91 | -0.02 (-0.29%) | 8,022,140 |
| 16 Mar 2020 | CNY | 7 | 7 | 6.82 | 6.93 | 6.93 | -0.02 (-0.29%) | 12,825,485 |
| 13 Mar 2020 | CNY | 6.71 | 7.02 | 6.6 | 6.95 | 6.95 | -0.01 (-0.14%) | 11,953,101 |
| 12 Mar 2020 | CNY | 7.02 | 7.05 | 6.82 | 6.96 | 6.96 | -0.14 (-1.97%) | 8,814,246 |
| 11 Mar 2020 | CNY | 7.16 | 7.21 | 7.07 | 7.1 | 7.1 | -0.07 (-0.98%) | 8,289,988 |
| 10 Mar 2020 | CNY | 6.94 | 7.3 | 6.92 | 7.17 | 7.17 | +0.09 (+1.27%) | 10,675,666 |
| 9 Mar 2020 | CNY | 7.22 | 7.22 | 7.03 | 7.08 | 7.08 | -0.26 (-3.54%) | 11,453,060 |
