| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2020 | CNY | 6.66 | 6.75 | 6.56 | 6.63 | 6.63 | +0.09 (+1.38%) | 20,657,360 |
| 3 Apr 2020 | CNY | 6.44 | 6.72 | 6.41 | 6.54 | 6.54 | -0.08 (-1.21%) | 29,743,245 |
| 2 Apr 2020 | CNY | 6.36 | 6.89 | 6.14 | 6.62 | 6.62 | +0.31 (+4.91%) | 50,804,929 |
| 1 Apr 2020 | CNY | 5.72 | 6.31 | 5.69 | 6.31 | 6.31 | +0.57 (+9.93%) | 20,635,643 |
| 31 Mar 2020 | CNY | 5.96 | 5.97 | 5.73 | 5.74 | 5.74 | -0.15 (-2.55%) | 15,453,430 |
| 30 Mar 2020 | CNY | 6.02 | 6.25 | 5.78 | 5.89 | 5.89 | -0.23 (-3.76%) | 29,481,069 |
| 27 Mar 2020 | CNY | 5.61 | 6.12 | 5.6 | 6.12 | 6.12 | +0.56 (+10.07%) | 23,313,182 |
| 26 Mar 2020 | CNY | 5.76 | 5.76 | 5.55 | 5.56 | 5.56 | -0.27 (-4.63%) | 15,307,348 |
| 25 Mar 2020 | CNY | 5.88 | 5.92 | 5.72 | 5.83 | 5.83 | +0.07 (+1.22%) | 14,954,030 |
| 24 Mar 2020 | CNY | 5.81 | 5.89 | 5.61 | 5.76 | 5.76 | +0.05 (+0.88%) | 9,303,590 |
| 23 Mar 2020 | CNY | 5.84 | 5.95 | 5.69 | 5.71 | 5.71 | -0.29 (-4.83%) | 9,189,950 |
| 20 Mar 2020 | CNY | 5.73 | 6 | 5.73 | 6 | 6 | +0.27 (+4.71%) | 8,756,755 |
| 19 Mar 2020 | CNY | 5.67 | 5.76 | 5.53 | 5.73 | 5.73 | -0.02 (-0.35%) | 7,968,235 |
| 18 Mar 2020 | CNY | 5.93 | 6.07 | 5.73 | 5.75 | 5.75 | -0.19 (-3.20%) | 9,880,008 |
| 17 Mar 2020 | CNY | 6.11 | 6.23 | 5.71 | 5.94 | 5.94 | -0.21 (-3.41%) | 20,345,328 |
| 16 Mar 2020 | CNY | 6.54 | 6.69 | 6.15 | 6.15 | 6.15 | -0.39 (-5.96%) | 13,156,138 |
| 13 Mar 2020 | CNY | 6.54 | 6.65 | 6.3 | 6.54 | 6.54 | -0.28 (-4.11%) | 11,531,120 |
| 12 Mar 2020 | CNY | 6.89 | 6.96 | 6.76 | 6.82 | 6.82 | -0.19 (-2.71%) | 5,697,920 |
| 11 Mar 2020 | CNY | 7.12 | 7.23 | 7.01 | 7.01 | 7.01 | -0.11 (-1.54%) | 4,844,543 |
| 10 Mar 2020 | CNY | 6.9 | 7.12 | 6.75 | 7.12 | 7.12 | +0.08 (+1.14%) | 6,909,514 |
| 9 Mar 2020 | CNY | 7.19 | 7.25 | 6.99 | 7.04 | 7.04 | -0.27 (-3.69%) | 7,866,296 |
| 6 Mar 2020 | CNY | 7.37 | 7.43 | 7.2 | 7.31 | 7.31 | -0.1 (-1.35%) | 8,052,216 |
| 5 Mar 2020 | CNY | 7.36 | 7.54 | 7.22 | 7.41 | 7.41 | +0.15 (+2.07%) | 13,045,478 |
| 4 Mar 2020 | CNY | 6.92 | 7.26 | 6.87 | 7.26 | 7.26 | +0.29 (+4.16%) | 10,969,846 |
| 3 Mar 2020 | CNY | 7.16 | 7.2 | 6.9 | 6.97 | 6.97 | -0.01 (-0.14%) | 9,549,551 |
| 2 Mar 2020 | CNY | 6.54 | 7 | 6.53 | 6.98 | 6.98 | +0.43 (+6.56%) | 10,134,424 |
| 28 Feb 2020 | CNY | 6.79 | 6.93 | 6.53 | 6.55 | 6.55 | -0.47 (-6.70%) | 9,123,915 |
| 27 Feb 2020 | CNY | 7.11 | 7.17 | 6.99 | 7.02 | 7.02 | -0.09 (-1.27%) | 9,472,795 |
| 26 Feb 2020 | CNY | 6.94 | 7.47 | 6.86 | 7.11 | 7.11 | +0.05 (+0.71%) | 14,200,654 |
| 25 Feb 2020 | CNY | 7 | 7.11 | 6.72 | 7.06 | 7.06 | -0.08 (-1.12%) | 9,258,807 |
