| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.06 | 7.06 | 6.79 | 6.81 | 6.81 | -0.25 (-3.54%) | 31,855,187 |
| 9 Apr 2020 | CNY | 7.07 | 7.11 | 7.02 | 7.06 | 7.06 | +0.02 (+0.28%) | 19,686,469 |
| 8 Apr 2020 | CNY | 7.05 | 7.12 | 6.99 | 7.04 | 7.04 | -0.05 (-0.71%) | 23,595,715 |
| 7 Apr 2020 | CNY | 7.03 | 7.15 | 6.98 | 7.09 | 7.09 | +0.2 (+2.90%) | 28,497,747 |
| 3 Apr 2020 | CNY | 7.05 | 7.07 | 6.86 | 6.89 | 6.89 | -0.18 (-2.55%) | 21,437,933 |
| 2 Apr 2020 | CNY | 6.79 | 7.08 | 6.76 | 7.07 | 7.07 | +0.22 (+3.21%) | 28,680,455 |
| 1 Apr 2020 | CNY | 6.71 | 6.96 | 6.71 | 6.85 | 6.85 | +0.07 (+1.03%) | 27,967,565 |
| 31 Mar 2020 | CNY | 6.89 | 6.93 | 6.76 | 6.78 | 6.78 | +0.01 (+0.15%) | 22,078,268 |
| 30 Mar 2020 | CNY | 6.89 | 6.95 | 6.68 | 6.77 | 6.77 | -0.27 (-3.84%) | 34,341,398 |
| 27 Mar 2020 | CNY | 7.16 | 7.2 | 7.01 | 7.04 | 7.04 | -0.06 (-0.85%) | 28,494,577 |
| 26 Mar 2020 | CNY | 7.2 | 7.26 | 7.08 | 7.1 | 7.1 | -0.2 (-2.74%) | 32,223,554 |
| 25 Mar 2020 | CNY | 7.36 | 7.44 | 7.2 | 7.3 | 7.3 | +0.06 (+0.83%) | 53,599,043 |
| 24 Mar 2020 | CNY | 7.35 | 7.39 | 6.95 | 7.24 | 7.24 | +0.03 (+0.42%) | 67,906,064 |
| 23 Mar 2020 | CNY | 7.69 | 7.76 | 7.21 | 7.21 | 7.21 | -0.8 (-9.99%) | 81,061,942 |
| 20 Mar 2020 | CNY | 7.97 | 8.3 | 7.93 | 8.01 | 8.01 | +0.13 (+1.65%) | 97,083,506 |
| 19 Mar 2020 | CNY | 7.66 | 7.92 | 7.48 | 7.88 | 7.88 | +0.27 (+3.55%) | 79,087,673 |
| 18 Mar 2020 | CNY | 7.96 | 8.11 | 7.6 | 7.61 | 7.61 | -0.26 (-3.30%) | 97,644,400 |
| 17 Mar 2020 | CNY | 7.55 | 7.88 | 7.38 | 7.87 | 7.87 | +0.35 (+4.65%) | 80,678,796 |
| 16 Mar 2020 | CNY | 7.48 | 7.94 | 7.42 | 7.52 | 7.52 | +0.11 (+1.48%) | 97,805,809 |
| 13 Mar 2020 | CNY | 7.13 | 7.58 | 7.11 | 7.41 | 7.41 | -0.18 (-2.37%) | 74,774,281 |
| 12 Mar 2020 | CNY | 7.44 | 7.72 | 7.24 | 7.59 | 7.59 | +0.01 (+0.13%) | 67,063,022 |
| 11 Mar 2020 | CNY | 7.85 | 7.93 | 7.54 | 7.58 | 7.58 | -0.26 (-3.32%) | 64,615,146 |
| 10 Mar 2020 | CNY | 7.45 | 7.88 | 7.41 | 7.84 | 7.84 | +0.25 (+3.29%) | 73,274,206 |
| 9 Mar 2020 | CNY | 8.06 | 8.18 | 7.54 | 7.59 | 7.59 | -0.66 (-8%) | 86,488,318 |
| 6 Mar 2020 | CNY | 8.33 | 8.45 | 8.25 | 8.25 | 8.25 | -0.26 (-3.06%) | 47,144,288 |
| 5 Mar 2020 | CNY | 8.43 | 8.56 | 8.15 | 8.51 | 8.51 | +0.23 (+2.78%) | 86,232,581 |
| 4 Mar 2020 | CNY | 8.55 | 8.71 | 8.1 | 8.28 | 8.28 | -0.44 (-5.05%) | 91,086,021 |
| 3 Mar 2020 | CNY | 8.58 | 9.17 | 8.5 | 8.72 | 8.72 | +0.27 (+3.20%) | 119,082,801 |
| 2 Mar 2020 | CNY | 8.56 | 8.62 | 8.16 | 8.45 | 8.45 | +0.2 (+2.42%) | 105,650,474 |
| 28 Feb 2020 | CNY | 8.08 | 8.64 | 8.06 | 8.25 | 8.25 | -0.24 (-2.83%) | 115,638,738 |
