| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.16 | 7.18 | 6.92 | 6.96 | 6.96 | -0.18 (-2.52%) | 4,331,337 |
| 9 Apr 2020 | CNY | 7.23 | 7.23 | 7.08 | 7.14 | 7.14 | +0.03 (+0.42%) | 4,729,040 |
| 8 Apr 2020 | CNY | 6.9 | 7.15 | 6.9 | 7.11 | 7.11 | +0.16 (+2.30%) | 6,060,068 |
| 7 Apr 2020 | CNY | 6.84 | 6.98 | 6.81 | 6.95 | 6.95 | +0.22 (+3.27%) | 4,855,996 |
| 3 Apr 2020 | CNY | 6.87 | 6.89 | 6.68 | 6.73 | 6.73 | -0.12 (-1.75%) | 3,414,602 |
| 2 Apr 2020 | CNY | 6.7 | 6.86 | 6.69 | 6.85 | 6.85 | +0.1 (+1.48%) | 3,509,565 |
| 1 Apr 2020 | CNY | 6.75 | 6.85 | 6.67 | 6.75 | 6.75 | +0.02 (+0.30%) | 3,628,735 |
| 31 Mar 2020 | CNY | 6.81 | 6.82 | 6.71 | 6.73 | 6.73 | +0.02 (+0.30%) | 4,669,500 |
| 30 Mar 2020 | CNY | 6.89 | 6.89 | 6.61 | 6.71 | 6.71 | -0.29 (-4.14%) | 5,447,586 |
| 27 Mar 2020 | CNY | 7.1 | 7.13 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 5,331,629 |
| 26 Mar 2020 | CNY | 7.07 | 7.22 | 7.04 | 7.09 | 7.09 | +0.06 (+0.85%) | 7,348,079 |
| 25 Mar 2020 | CNY | 7.08 | 7.1 | 6.98 | 7.03 | 7.03 | +0.11 (+1.59%) | 5,130,879 |
| 24 Mar 2020 | CNY | 6.9 | 6.97 | 6.77 | 6.92 | 6.92 | +0.19 (+2.82%) | 5,038,595 |
| 23 Mar 2020 | CNY | 6.77 | 6.93 | 6.67 | 6.73 | 6.73 | -0.3 (-4.27%) | 5,051,980 |
| 20 Mar 2020 | CNY | 6.99 | 7.14 | 6.86 | 7.03 | 7.03 | +0.12 (+1.74%) | 5,229,826 |
| 19 Mar 2020 | CNY | 6.81 | 6.98 | 6.71 | 6.91 | 6.91 | +0.01 (+0.14%) | 6,329,586 |
| 18 Mar 2020 | CNY | 7.14 | 7.21 | 6.88 | 6.9 | 6.9 | -0.16 (-2.27%) | 7,747,800 |
| 17 Mar 2020 | CNY | 7.16 | 7.27 | 6.71 | 7.06 | 7.06 | -0.07 (-0.98%) | 8,616,038 |
| 16 Mar 2020 | CNY | 7.45 | 7.61 | 7.06 | 7.13 | 7.13 | -0.17 (-2.33%) | 11,848,637 |
| 13 Mar 2020 | CNY | 7.05 | 7.4 | 7.04 | 7.3 | 7.3 | -0.17 (-2.28%) | 10,227,207 |
| 12 Mar 2020 | CNY | 7.56 | 7.66 | 7.38 | 7.47 | 7.47 | -0.21 (-2.73%) | 7,955,800 |
| 11 Mar 2020 | CNY | 7.8 | 7.98 | 7.67 | 7.68 | 7.68 | -0.16 (-2.04%) | 12,112,179 |
| 10 Mar 2020 | CNY | 7.58 | 7.85 | 7.28 | 7.84 | 7.84 | +0.02 (+0.26%) | 16,658,071 |
| 9 Mar 2020 | CNY | 7.78 | 8.02 | 7.71 | 7.82 | 7.82 | -0.04 (-0.51%) | 15,407,498 |
| 6 Mar 2020 | CNY | 8.02 | 8.06 | 7.83 | 7.86 | 7.86 | -0.34 (-4.15%) | 19,101,671 |
| 5 Mar 2020 | CNY | 7.7 | 8.29 | 7.7 | 8.2 | 8.2 | +0.61 (+8.04%) | 28,696,076 |
| 4 Mar 2020 | CNY | 7.64 | 7.69 | 7.45 | 7.59 | 7.59 | -0.01 (-0.13%) | 6,002,934 |
| 3 Mar 2020 | CNY | 7.76 | 7.83 | 7.51 | 7.6 | 7.6 | +0.04 (+0.53%) | 9,558,900 |
| 2 Mar 2020 | CNY | 7.2 | 7.56 | 7.2 | 7.56 | 7.56 | +0.37 (+5.15%) | 8,553,112 |
| 28 Feb 2020 | CNY | 7.57 | 7.64 | 7.14 | 7.19 | 7.19 | -0.6 (-7.70%) | 12,453,885 |
