| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.07 | 7.22 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 74,092,295 |
| 16 Apr 2020 | CNY | 6.98 | 7.1 | 6.92 | 7.04 | 7.04 | +0.02 (+0.28%) | 59,095,143 |
| 15 Apr 2020 | CNY | 7.1 | 7.29 | 7 | 7.02 | 7.02 | -0.17 (-2.36%) | 84,198,963 |
| 14 Apr 2020 | CNY | 6.88 | 7.27 | 6.81 | 7.19 | 7.19 | +0.43 (+6.36%) | 113,333,523 |
| 13 Apr 2020 | CNY | 6.8 | 7.07 | 6.76 | 6.76 | 6.76 | -0.75 (-9.99%) | 122,756,120 |
| 10 Apr 2020 | CNY | 8.1 | 8.27 | 7.5 | 7.51 | 7.51 | -0.28 (-3.59%) | 207,733,080 |
| 9 Apr 2020 | CNY | 7.26 | 7.79 | 7.26 | 7.79 | 7.79 | +0.71 (+10.03%) | 71,675,627 |
| 8 Apr 2020 | CNY | 6.98 | 7.22 | 6.9 | 7.08 | 7.08 | +0.09 (+1.29%) | 89,255,114 |
| 7 Apr 2020 | CNY | 6.78 | 7.03 | 6.73 | 6.99 | 6.99 | +0.38 (+5.75%) | 72,888,470 |
| 3 Apr 2020 | CNY | 6.62 | 6.75 | 6.53 | 6.61 | 6.61 | -0.04 (-0.60%) | 47,285,227 |
| 2 Apr 2020 | CNY | 6.38 | 6.66 | 6.33 | 6.65 | 6.65 | +0.28 (+4.40%) | 60,878,252 |
| 1 Apr 2020 | CNY | 6.33 | 6.51 | 6.27 | 6.37 | 6.37 | +0.03 (+0.47%) | 37,606,498 |
| 31 Mar 2020 | CNY | 6.49 | 6.52 | 6.32 | 6.34 | 6.34 | -0.06 (-0.94%) | 31,640,142 |
| 30 Mar 2020 | CNY | 6.61 | 6.64 | 6.33 | 6.4 | 6.4 | -0.3 (-4.48%) | 45,641,659 |
| 27 Mar 2020 | CNY | 6.88 | 6.9 | 6.69 | 6.7 | 6.7 | -0.1 (-1.47%) | 38,413,728 |
| 26 Mar 2020 | CNY | 6.98 | 7.02 | 6.78 | 6.8 | 6.8 | -0.2 (-2.86%) | 49,075,186 |
| 25 Mar 2020 | CNY | 7.09 | 7.13 | 6.94 | 7 | 7 | +0.08 (+1.16%) | 59,377,141 |
| 24 Mar 2020 | CNY | 6.82 | 6.97 | 6.66 | 6.92 | 6.92 | +0.24 (+3.59%) | 59,951,976 |
| 23 Mar 2020 | CNY | 6.79 | 6.97 | 6.63 | 6.68 | 6.68 | -0.29 (-4.16%) | 46,098,257 |
| 20 Mar 2020 | CNY | 7.07 | 7.11 | 6.85 | 6.97 | 6.97 | 0.0 (0.0%) | 53,992,594 |
| 19 Mar 2020 | CNY | 6.77 | 7.04 | 6.61 | 6.97 | 6.97 | +0.2 (+2.95%) | 68,070,976 |
| 18 Mar 2020 | CNY | 6.9 | 7.09 | 6.74 | 6.77 | 6.77 | -0.08 (-1.17%) | 71,623,641 |
| 17 Mar 2020 | CNY | 6.89 | 7.1 | 6.48 | 6.85 | 6.85 | -0.08 (-1.15%) | 70,265,939 |
| 16 Mar 2020 | CNY | 7.41 | 7.54 | 6.8 | 6.93 | 6.93 | -0.35 (-4.81%) | 79,412,578 |
| 13 Mar 2020 | CNY | 7.13 | 7.44 | 6.9 | 7.28 | 7.28 | -0.21 (-2.80%) | 80,474,265 |
| 12 Mar 2020 | CNY | 7.45 | 7.68 | 7.36 | 7.49 | 7.49 | -0.12 (-1.58%) | 54,353,684 |
| 11 Mar 2020 | CNY | 7.79 | 8.04 | 7.6 | 7.61 | 7.61 | -0.26 (-3.30%) | 84,961,952 |
| 10 Mar 2020 | CNY | 7.25 | 7.89 | 7.25 | 7.87 | 7.87 | +0.27 (+3.55%) | 109,932,541 |
| 9 Mar 2020 | CNY | 7.99 | 8.07 | 7.5 | 7.6 | 7.6 | -0.58 (-7.09%) | 131,907,259 |
| 6 Mar 2020 | CNY | 8.4 | 8.47 | 8.12 | 8.18 | 8.18 | -0.45 (-5.21%) | 166,257,093 |
