| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.6 | 6.93 | 6.52 | 6.9 | 6.9 | +0.24 (+3.60%) | 25,432,564 |
| 9 Apr 2020 | CNY | 6.81 | 6.84 | 6.62 | 6.66 | 6.66 | -0.13 (-1.91%) | 15,599,125 |
| 8 Apr 2020 | CNY | 6.63 | 6.96 | 6.58 | 6.79 | 6.79 | +0.13 (+1.95%) | 15,695,247 |
| 7 Apr 2020 | CNY | 6.57 | 6.69 | 6.55 | 6.66 | 6.66 | +0.17 (+2.62%) | 12,797,912 |
| 3 Apr 2020 | CNY | 6.58 | 6.65 | 6.47 | 6.49 | 6.49 | -0.08 (-1.22%) | 7,743,854 |
| 2 Apr 2020 | CNY | 6.5 | 6.58 | 6.42 | 6.57 | 6.57 | +0.04 (+0.61%) | 8,212,467 |
| 1 Apr 2020 | CNY | 6.45 | 6.64 | 6.4 | 6.53 | 6.53 | +0.03 (+0.46%) | 9,153,944 |
| 31 Mar 2020 | CNY | 6.69 | 6.74 | 6.47 | 6.5 | 6.5 | -0.18 (-2.69%) | 11,485,794 |
| 30 Mar 2020 | CNY | 6.55 | 6.69 | 6.38 | 6.68 | 6.68 | +0.17 (+2.61%) | 14,597,568 |
| 27 Mar 2020 | CNY | 6.83 | 6.88 | 6.49 | 6.51 | 6.51 | -0.05 (-0.76%) | 13,456,050 |
| 26 Mar 2020 | CNY | 6.38 | 6.63 | 6.38 | 6.56 | 6.56 | +0.09 (+1.39%) | 12,483,108 |
| 25 Mar 2020 | CNY | 6.59 | 6.68 | 6.45 | 6.47 | 6.47 | +0.08 (+1.25%) | 14,050,134 |
| 24 Mar 2020 | CNY | 6.51 | 6.59 | 6.24 | 6.39 | 6.39 | -0.04 (-0.62%) | 11,254,996 |
| 23 Mar 2020 | CNY | 6.48 | 6.53 | 6.3 | 6.43 | 6.43 | -0.23 (-3.45%) | 11,912,232 |
| 20 Mar 2020 | CNY | 6.59 | 6.68 | 6.46 | 6.66 | 6.66 | +0.15 (+2.30%) | 9,627,477 |
| 19 Mar 2020 | CNY | 6.58 | 6.61 | 6.26 | 6.51 | 6.51 | -0.07 (-1.06%) | 15,560,121 |
| 18 Mar 2020 | CNY | 6.99 | 7.08 | 6.57 | 6.58 | 6.58 | -0.33 (-4.78%) | 13,388,048 |
| 17 Mar 2020 | CNY | 7.08 | 7.08 | 6.6 | 6.91 | 6.91 | 0.0 (0.0%) | 16,780,226 |
| 16 Mar 2020 | CNY | 7.31 | 7.45 | 6.9 | 6.91 | 6.91 | -0.37 (-5.08%) | 16,742,638 |
| 13 Mar 2020 | CNY | 7.03 | 7.42 | 6.82 | 7.28 | 7.28 | -0.14 (-1.89%) | 17,141,774 |
| 12 Mar 2020 | CNY | 7.68 | 7.74 | 7.38 | 7.42 | 7.42 | -0.35 (-4.50%) | 15,671,850 |
| 11 Mar 2020 | CNY | 7.86 | 8.08 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 22,940,902 |
| 10 Mar 2020 | CNY | 7.6 | 7.88 | 6.98 | 7.77 | 7.77 | +0.05 (+0.65%) | 23,226,536 |
| 9 Mar 2020 | CNY | 7.57 | 8.24 | 7.55 | 7.72 | 7.72 | -0.01 (-0.13%) | 31,165,788 |
| 6 Mar 2020 | CNY | 7.54 | 7.8 | 7.46 | 7.73 | 7.73 | +0.14 (+1.84%) | 21,056,631 |
| 5 Mar 2020 | CNY | 7.75 | 7.87 | 7.57 | 7.59 | 7.59 | -0.04 (-0.52%) | 20,560,371 |
| 4 Mar 2020 | CNY | 7.38 | 7.65 | 7.35 | 7.63 | 7.63 | +0.15 (+2.01%) | 17,420,918 |
| 3 Mar 2020 | CNY | 7.27 | 7.5 | 7.26 | 7.48 | 7.48 | +0.32 (+4.47%) | 24,798,962 |
| 2 Mar 2020 | CNY | 6.92 | 7.21 | 6.88 | 7.16 | 7.16 | +0.35 (+5.14%) | 15,084,992 |
| 28 Feb 2020 | CNY | 6.93 | 7.15 | 6.77 | 6.81 | 6.81 | -0.39 (-5.42%) | 17,851,206 |
