| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 6.85 | 6.8786 | 6.8 | 6.8571 | 6.8571 | +0.029 (+0.42%) | 1,170,201 |
| 2 Apr 2020 | CNY | 6.7214 | 6.8429 | 6.7214 | 6.8286 | 6.8286 | +0.071 (+1.06%) | 1,269,384 |
| 1 Apr 2020 | CNY | 6.7286 | 6.8214 | 6.7286 | 6.7571 | 6.7571 | 0.0 (0.0%) | 1,234,032 |
| 31 Mar 2020 | CNY | 6.9 | 6.9286 | 6.7214 | 6.7571 | 6.7571 | -0.043 (-0.63%) | 1,561,000 |
| 30 Mar 2020 | CNY | 6.9 | 6.9357 | 6.7286 | 6.8 | 6.8 | -0.157 (-2.26%) | 1,601,740 |
| 27 Mar 2020 | CNY | 7 | 7.0643 | 6.9429 | 6.9571 | 6.9571 | +0.021 (+0.31%) | 1,681,598 |
| 26 Mar 2020 | CNY | 6.9929 | 7.0071 | 6.9286 | 6.9357 | 6.9357 | -0.064 (-0.92%) | 1,908,340 |
| 25 Mar 2020 | CNY | 6.8929 | 7.0714 | 6.8643 | 7 | 7 | +0.2 (+2.94%) | 4,076,506 |
| 24 Mar 2020 | CNY | 6.7643 | 6.8571 | 6.6857 | 6.8 | 6.8 | +0.143 (+2.15%) | 2,676,573 |
| 23 Mar 2020 | CNY | 6.7714 | 6.8 | 6.6429 | 6.6571 | 6.6571 | -0.214 (-3.12%) | 2,137,548 |
| 20 Mar 2020 | CNY | 6.7786 | 6.8786 | 6.7214 | 6.8714 | 6.8714 | +0.171 (+2.56%) | 2,169,090 |
| 19 Mar 2020 | CNY | 6.7786 | 6.7786 | 6.5786 | 6.7 | 6.7 | +0.029 (+0.43%) | 2,064,228 |
| 18 Mar 2020 | CNY | 6.8071 | 6.8714 | 6.65 | 6.6714 | 6.6714 | -0.05 (-0.74%) | 2,533,924 |
| 17 Mar 2020 | CNY | 6.8 | 6.8214 | 6.5429 | 6.7214 | 6.7214 | -0.064 (-0.95%) | 3,367,401 |
| 16 Mar 2020 | CNY | 7.0571 | 7.0714 | 6.65 | 6.7857 | 6.7857 | -0.221 (-3.16%) | 6,773,186 |
| 13 Mar 2020 | CNY | 6.9286 | 7.0714 | 6.7857 | 7.0071 | 7.0071 | -0.186 (-2.58%) | 5,646,943 |
| 12 Mar 2020 | CNY | 7.2571 | 7.3143 | 7.0929 | 7.1929 | 7.1929 | -0.157 (-2.14%) | 4,477,929 |
| 11 Mar 2020 | CNY | 7.4643 | 7.5357 | 7.35 | 7.35 | 7.35 | -0.1 (-1.34%) | 4,512,184 |
| 10 Mar 2020 | CNY | 7.3857 | 7.4929 | 7.1857 | 7.45 | 7.45 | +0.029 (+0.39%) | 5,457,666 |
| 9 Mar 2020 | CNY | 7.6143 | 7.7143 | 7.4 | 7.4214 | 7.4214 | -0.307 (-3.97%) | 6,036,800 |
| 6 Mar 2020 | CNY | 7.8643 | 7.9071 | 7.7143 | 7.7286 | 7.7286 | -0.207 (-2.61%) | 5,230,472 |
| 5 Mar 2020 | CNY | 7.95 | 8.0429 | 7.8429 | 7.9357 | 7.9357 | +0.007 (+0.09%) | 6,700,610 |
| 4 Mar 2020 | CNY | 7.5143 | 7.9429 | 7.5 | 7.9286 | 7.9286 | +0.35 (+4.62%) | 10,614,952 |
| 3 Mar 2020 | CNY | 7.6786 | 7.7786 | 7.5214 | 7.5786 | 7.5786 | -0.043 (-0.56%) | 9,771,946 |
| 2 Mar 2020 | CNY | 7.1643 | 7.7357 | 7.1643 | 7.6214 | 7.6214 | +0.371 (+5.12%) | 11,060,571 |
| 28 Feb 2020 | CNY | 7.4857 | 7.5571 | 7.2 | 7.25 | 7.25 | +0.057 (+0.79%) | 11,649,352 |
| 27 Feb 2020 | CNY | 7.0857 | 7.2571 | 7.0857 | 7.1929 | 7.1929 | +0.1 (+1.41%) | 3,831,844 |
| 26 Feb 2020 | CNY | 6.9929 | 7.2357 | 6.9429 | 7.0929 | 7.0929 | 0.0 (0.0%) | 4,802,499 |
| 25 Feb 2020 | CNY | 7.0786 | 7.1214 | 6.9571 | 7.0929 | 7.0929 | -0.129 (-1.78%) | 5,682,434 |
| 24 Feb 2020 | CNY | 7.2071 | 7.2286 | 7.0357 | 7.2214 | 7.2214 | +0.007 (+0.10%) | 5,293,111 |
