| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.23 | 7.39 | 6.95 | 7.02 | 7.02 | -0.19 (-2.64%) | 24,743,140 |
| 9 Apr 2020 | CNY | 7.3 | 7.44 | 7.07 | 7.21 | 7.21 | -0.08 (-1.10%) | 28,089,535 |
| 8 Apr 2020 | CNY | 7.09 | 7.52 | 7.03 | 7.29 | 7.29 | +0.17 (+2.39%) | 35,151,317 |
| 7 Apr 2020 | CNY | 6.91 | 7.2 | 6.85 | 7.12 | 7.12 | +0.34 (+5.01%) | 28,733,128 |
| 3 Apr 2020 | CNY | 6.82 | 6.93 | 6.71 | 6.78 | 6.78 | -0.08 (-1.17%) | 14,739,844 |
| 2 Apr 2020 | CNY | 6.63 | 6.87 | 6.6 | 6.86 | 6.86 | +0.15 (+2.24%) | 17,998,739 |
| 1 Apr 2020 | CNY | 6.61 | 6.84 | 6.61 | 6.71 | 6.71 | +0.01 (+0.15%) | 16,517,716 |
| 31 Mar 2020 | CNY | 7.05 | 7.05 | 6.7 | 6.7 | 6.7 | -0.24 (-3.46%) | 27,343,395 |
| 30 Mar 2020 | CNY | 6.98 | 7.05 | 6.64 | 6.94 | 6.94 | -0.31 (-4.28%) | 45,078,162 |
| 27 Mar 2020 | CNY | 7.02 | 7.52 | 6.98 | 7.25 | 7.25 | +0.41 (+5.99%) | 63,617,748 |
| 26 Mar 2020 | CNY | 7.18 | 7.18 | 6.8 | 6.84 | 6.84 | -0.41 (-5.66%) | 31,570,980 |
| 25 Mar 2020 | CNY | 6.76 | 7.25 | 6.7 | 7.25 | 7.25 | +0.66 (+10.02%) | 39,082,618 |
| 24 Mar 2020 | CNY | 6.55 | 6.68 | 6.32 | 6.59 | 6.59 | +0.21 (+3.29%) | 18,594,147 |
| 23 Mar 2020 | CNY | 6.7 | 6.74 | 6.35 | 6.38 | 6.38 | -0.58 (-8.33%) | 20,308,079 |
| 20 Mar 2020 | CNY | 7.03 | 7.07 | 6.72 | 6.96 | 6.96 | +0.06 (+0.87%) | 20,735,253 |
| 19 Mar 2020 | CNY | 6.83 | 6.96 | 6.64 | 6.9 | 6.9 | +0.07 (+1.02%) | 19,701,053 |
| 18 Mar 2020 | CNY | 7.16 | 7.28 | 6.83 | 6.83 | 6.83 | -0.19 (-2.71%) | 24,767,876 |
| 17 Mar 2020 | CNY | 6.82 | 7.14 | 6.4 | 7.02 | 7.02 | +0.18 (+2.63%) | 30,788,211 |
| 16 Mar 2020 | CNY | 7.51 | 7.57 | 6.82 | 6.84 | 6.84 | -0.49 (-6.68%) | 28,221,149 |
| 13 Mar 2020 | CNY | 7 | 7.51 | 7 | 7.33 | 7.33 | -0.33 (-4.31%) | 26,325,246 |
| 12 Mar 2020 | CNY | 7.8 | 7.91 | 7.61 | 7.66 | 7.66 | -0.34 (-4.25%) | 24,134,704 |
| 11 Mar 2020 | CNY | 8.47 | 8.48 | 7.95 | 8 | 8 | -0.35 (-4.19%) | 31,401,568 |
| 10 Mar 2020 | CNY | 7.9 | 8.38 | 7.9 | 8.35 | 8.35 | +0.21 (+2.58%) | 33,283,793 |
| 9 Mar 2020 | CNY | 8.59 | 8.59 | 8.13 | 8.14 | 8.14 | -0.77 (-8.64%) | 51,728,295 |
| 6 Mar 2020 | CNY | 9.11 | 9.25 | 8.85 | 8.91 | 8.91 | -0.63 (-6.60%) | 68,636,282 |
| 5 Mar 2020 | CNY | 9.1 | 9.86 | 9.06 | 9.54 | 9.54 | +0.57 (+6.35%) | 107,393,072 |
| 4 Mar 2020 | CNY | 8.05 | 8.97 | 8.05 | 8.97 | 8.97 | +0.82 (+10.06%) | 62,119,471 |
| 3 Mar 2020 | CNY | 7.97 | 8.36 | 7.9 | 8.15 | 8.15 | +0.27 (+3.43%) | 38,220,094 |
| 2 Mar 2020 | CNY | 7.59 | 7.95 | 7.59 | 7.88 | 7.88 | +0.17 (+2.20%) | 22,728,887 |
| 28 Feb 2020 | CNY | 7.69 | 8.17 | 7.69 | 7.71 | 7.71 | -0.27 (-3.38%) | 33,978,659 |
