| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 7.22 | 7.24 | 7.14 | 7.2 | 7.2 | +0.03 (+0.42%) | 46,143,372 |
| 17 Apr 2020 | CNY | 7.25 | 7.31 | 7.16 | 7.17 | 7.17 | -0.02 (-0.28%) | 61,246,547 |
| 16 Apr 2020 | CNY | 7.1 | 7.3 | 7.07 | 7.19 | 7.19 | +0.06 (+0.84%) | 59,533,407 |
| 15 Apr 2020 | CNY | 7.21 | 7.3 | 7.12 | 7.13 | 7.13 | -0.1 (-1.38%) | 57,046,681 |
| 14 Apr 2020 | CNY | 7.1 | 7.29 | 7.06 | 7.23 | 7.23 | +0.16 (+2.26%) | 76,296,879 |
| 13 Apr 2020 | CNY | 6.99 | 7.1 | 6.94 | 7.07 | 7.07 | +0.02 (+0.28%) | 37,486,477 |
| 10 Apr 2020 | CNY | 7.19 | 7.21 | 7.04 | 7.05 | 7.05 | -0.16 (-2.22%) | 56,598,024 |
| 9 Apr 2020 | CNY | 7.22 | 7.35 | 7.19 | 7.21 | 7.21 | +0.03 (+0.42%) | 75,924,446 |
| 8 Apr 2020 | CNY | 7.04 | 7.24 | 7.01 | 7.18 | 7.18 | +0.08 (+1.13%) | 86,418,473 |
| 7 Apr 2020 | CNY | 7.01 | 7.15 | 6.97 | 7.1 | 7.1 | +0.2 (+2.90%) | 80,059,724 |
| 3 Apr 2020 | CNY | 6.98 | 6.98 | 6.84 | 6.9 | 6.9 | -0.09 (-1.29%) | 47,495,220 |
| 2 Apr 2020 | CNY | 6.82 | 6.99 | 6.8 | 6.99 | 6.99 | +0.12 (+1.75%) | 46,801,525 |
| 1 Apr 2020 | CNY | 6.88 | 7.01 | 6.85 | 6.87 | 6.87 | -0.02 (-0.29%) | 43,464,066 |
| 31 Mar 2020 | CNY | 6.96 | 7.01 | 6.88 | 6.89 | 6.89 | -0.01 (-0.14%) | 39,558,191 |
| 30 Mar 2020 | CNY | 6.95 | 6.98 | 6.83 | 6.9 | 6.9 | -0.14 (-1.99%) | 47,576,714 |
| 27 Mar 2020 | CNY | 7.07 | 7.18 | 7.02 | 7.04 | 7.04 | +0.05 (+0.72%) | 59,422,941 |
| 26 Mar 2020 | CNY | 7.05 | 7.09 | 6.98 | 6.99 | 6.99 | -0.11 (-1.55%) | 47,813,779 |
| 25 Mar 2020 | CNY | 7.11 | 7.15 | 7.05 | 7.1 | 7.1 | +0.14 (+2.01%) | 64,316,519 |
| 24 Mar 2020 | CNY | 6.96 | 7 | 6.75 | 6.96 | 6.96 | +0.14 (+2.05%) | 65,815,171 |
| 23 Mar 2020 | CNY | 6.98 | 7.08 | 6.81 | 6.82 | 6.82 | -0.33 (-4.62%) | 67,295,099 |
| 20 Mar 2020 | CNY | 7.15 | 7.22 | 7.02 | 7.15 | 7.15 | +0.03 (+0.42%) | 68,875,027 |
| 19 Mar 2020 | CNY | 7.02 | 7.2 | 6.9 | 7.12 | 7.12 | +0.11 (+1.57%) | 105,393,930 |
| 18 Mar 2020 | CNY | 7.33 | 7.4 | 7 | 7.01 | 7.01 | -0.3 (-4.10%) | 103,171,449 |
| 17 Mar 2020 | CNY | 7.33 | 7.45 | 7.11 | 7.31 | 7.31 | +0.13 (+1.81%) | 117,893,767 |
| 16 Mar 2020 | CNY | 7.73 | 7.77 | 7.15 | 7.18 | 7.18 | -0.46 (-6.02%) | 124,075,833 |
| 13 Mar 2020 | CNY | 7.37 | 7.77 | 7.24 | 7.64 | 7.64 | -0.08 (-1.04%) | 128,676,917 |
| 12 Mar 2020 | CNY | 7.77 | 7.95 | 7.64 | 7.72 | 7.72 | -0.16 (-2.03%) | 98,973,523 |
| 11 Mar 2020 | CNY | 8.11 | 8.13 | 7.88 | 7.88 | 7.88 | -0.25 (-3.08%) | 115,995,410 |
| 10 Mar 2020 | CNY | 7.83 | 8.15 | 7.76 | 8.13 | 8.13 | +0.24 (+3.04%) | 168,844,599 |
| 9 Mar 2020 | CNY | 7.95 | 8.14 | 7.78 | 7.89 | 7.89 | -0.16 (-1.99%) | 144,829,019 |
