| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.18 | 7.28 | 6.97 | 7.01 | 7.01 | -0.19 (-2.64%) | 10,096,604 |
| 16 Apr 2020 | CNY | 6.87 | 7.5 | 6.82 | 7.2 | 7.2 | +0.29 (+4.20%) | 12,318,136 |
| 15 Apr 2020 | CNY | 7.03 | 7.06 | 6.9 | 6.91 | 6.91 | -0.14 (-1.99%) | 6,864,801 |
| 14 Apr 2020 | CNY | 6.99 | 7.05 | 6.93 | 7.05 | 7.05 | +0.13 (+1.88%) | 5,146,723 |
| 13 Apr 2020 | CNY | 7.07 | 7.09 | 6.88 | 6.92 | 6.92 | -0.17 (-2.40%) | 7,989,240 |
| 10 Apr 2020 | CNY | 7.56 | 7.65 | 7.09 | 7.09 | 7.09 | -0.38 (-5.09%) | 11,831,043 |
| 9 Apr 2020 | CNY | 7.4 | 7.49 | 7.35 | 7.47 | 7.47 | +0.15 (+2.05%) | 8,528,825 |
| 8 Apr 2020 | CNY | 7.3 | 7.47 | 7.22 | 7.32 | 7.32 | -0.02 (-0.27%) | 10,480,219 |
| 7 Apr 2020 | CNY | 7.15 | 7.41 | 7.14 | 7.34 | 7.34 | +0.34 (+4.86%) | 11,091,415 |
| 3 Apr 2020 | CNY | 7.16 | 7.17 | 6.96 | 7 | 7 | -0.18 (-2.51%) | 7,022,043 |
| 2 Apr 2020 | CNY | 6.92 | 7.19 | 6.91 | 7.18 | 7.18 | +0.25 (+3.61%) | 6,914,137 |
| 1 Apr 2020 | CNY | 6.95 | 7.09 | 6.91 | 6.93 | 6.93 | -0.05 (-0.72%) | 5,373,941 |
| 31 Mar 2020 | CNY | 7.21 | 7.28 | 6.93 | 6.98 | 6.98 | -0.13 (-1.83%) | 6,953,343 |
| 30 Mar 2020 | CNY | 7.29 | 7.29 | 7.01 | 7.11 | 7.11 | -0.27 (-3.66%) | 7,908,106 |
| 27 Mar 2020 | CNY | 7.74 | 7.74 | 7.36 | 7.38 | 7.38 | -0.19 (-2.51%) | 9,421,825 |
| 26 Mar 2020 | CNY | 7.62 | 7.89 | 7.53 | 7.57 | 7.57 | -0.15 (-1.94%) | 14,075,800 |
| 25 Mar 2020 | CNY | 7.7 | 7.79 | 7.52 | 7.72 | 7.72 | +0.18 (+2.39%) | 15,223,086 |
| 24 Mar 2020 | CNY | 7.35 | 7.68 | 7.18 | 7.54 | 7.54 | +0.35 (+4.87%) | 15,268,863 |
| 23 Mar 2020 | CNY | 7.06 | 7.38 | 7.01 | 7.19 | 7.19 | -0.09 (-1.24%) | 8,084,850 |
| 20 Mar 2020 | CNY | 7.28 | 7.39 | 7.2 | 7.28 | 7.28 | +0.08 (+1.11%) | 8,929,731 |
| 19 Mar 2020 | CNY | 7 | 7.26 | 6.97 | 7.2 | 7.2 | +0.12 (+1.69%) | 9,444,232 |
| 18 Mar 2020 | CNY | 7.31 | 7.47 | 7.03 | 7.08 | 7.08 | -0.16 (-2.21%) | 10,117,401 |
| 17 Mar 2020 | CNY | 7.42 | 7.53 | 6.92 | 7.24 | 7.24 | -0.15 (-2.03%) | 11,929,985 |
| 16 Mar 2020 | CNY | 8.07 | 8.15 | 7.36 | 7.39 | 7.39 | -0.55 (-6.93%) | 15,806,582 |
| 13 Mar 2020 | CNY | 7.67 | 8.15 | 7.61 | 7.94 | 7.94 | -0.29 (-3.52%) | 17,347,880 |
| 12 Mar 2020 | CNY | 8.1 | 8.48 | 8.08 | 8.23 | 8.23 | -0.16 (-1.91%) | 16,876,920 |
| 11 Mar 2020 | CNY | 8.56 | 8.81 | 8.35 | 8.39 | 8.39 | -0.12 (-1.41%) | 22,735,140 |
| 10 Mar 2020 | CNY | 7.8 | 8.59 | 7.6 | 8.51 | 8.51 | +0.61 (+7.72%) | 24,189,078 |
| 9 Mar 2020 | CNY | 8.28 | 8.58 | 7.86 | 7.9 | 7.9 | -0.51 (-6.06%) | 22,197,416 |
| 6 Mar 2020 | CNY | 8.3 | 8.55 | 8.23 | 8.41 | 8.41 | -0.04 (-0.47%) | 14,445,522 |
