| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.59 | 6.64 | 6.49 | 6.53 | 6.53 | -0.02 (-0.31%) | 14,214,821 |
| 9 Apr 2020 | CNY | 6.53 | 6.59 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 19,334,226 |
| 8 Apr 2020 | CNY | 6.5 | 6.55 | 6.44 | 6.5 | 6.5 | -0.02 (-0.31%) | 15,863,864 |
| 7 Apr 2020 | CNY | 6.57 | 6.65 | 6.52 | 6.52 | 6.52 | +0.03 (+0.46%) | 24,222,307 |
| 3 Apr 2020 | CNY | 6.51 | 6.53 | 6.42 | 6.49 | 6.49 | -0.04 (-0.61%) | 11,796,078 |
| 2 Apr 2020 | CNY | 6.43 | 6.53 | 6.4 | 6.53 | 6.53 | +0.11 (+1.71%) | 14,336,100 |
| 1 Apr 2020 | CNY | 6.45 | 6.58 | 6.4 | 6.42 | 6.42 | -0.01 (-0.16%) | 17,796,761 |
| 31 Mar 2020 | CNY | 6.59 | 6.63 | 6.4 | 6.43 | 6.43 | -0.12 (-1.83%) | 19,441,482 |
| 30 Mar 2020 | CNY | 6.58 | 6.65 | 6.53 | 6.55 | 6.55 | -0.09 (-1.36%) | 18,324,634 |
| 27 Mar 2020 | CNY | 6.48 | 6.75 | 6.47 | 6.64 | 6.64 | +0.24 (+3.75%) | 39,840,644 |
| 26 Mar 2020 | CNY | 6.35 | 6.5 | 6.33 | 6.4 | 6.4 | 0.0 (0.0%) | 26,767,569 |
| 25 Mar 2020 | CNY | 6.3 | 6.46 | 6.23 | 6.4 | 6.4 | +0.24 (+3.90%) | 30,363,124 |
| 24 Mar 2020 | CNY | 6.15 | 6.2 | 6.03 | 6.16 | 6.16 | +0.1 (+1.65%) | 20,922,286 |
| 23 Mar 2020 | CNY | 6.12 | 6.15 | 6.02 | 6.06 | 6.06 | -0.26 (-4.11%) | 21,345,745 |
| 20 Mar 2020 | CNY | 6.23 | 6.39 | 6.21 | 6.32 | 6.32 | +0.12 (+1.94%) | 21,306,903 |
| 19 Mar 2020 | CNY | 6.31 | 6.36 | 6.03 | 6.2 | 6.2 | -0.11 (-1.74%) | 33,117,540 |
| 18 Mar 2020 | CNY | 6.62 | 6.65 | 6.3 | 6.31 | 6.31 | -0.27 (-4.10%) | 31,574,790 |
| 17 Mar 2020 | CNY | 6.63 | 6.74 | 6.49 | 6.58 | 6.58 | -0.02 (-0.30%) | 21,017,206 |
| 16 Mar 2020 | CNY | 6.85 | 6.89 | 6.57 | 6.6 | 6.6 | -0.25 (-3.65%) | 26,539,328 |
| 13 Mar 2020 | CNY | 6.45 | 6.85 | 6.38 | 6.85 | 6.85 | +0.01 (+0.15%) | 28,725,936 |
| 12 Mar 2020 | CNY | 6.9 | 6.95 | 6.75 | 6.84 | 6.84 | -0.13 (-1.87%) | 21,473,682 |
| 11 Mar 2020 | CNY | 6.96 | 7.04 | 6.88 | 6.97 | 6.97 | +0.03 (+0.43%) | 28,170,135 |
| 10 Mar 2020 | CNY | 6.77 | 6.96 | 6.75 | 6.94 | 6.94 | +0.1 (+1.46%) | 28,165,620 |
| 9 Mar 2020 | CNY | 6.95 | 6.95 | 6.82 | 6.84 | 6.84 | -0.27 (-3.80%) | 38,263,393 |
| 6 Mar 2020 | CNY | 7.25 | 7.27 | 7.09 | 7.11 | 7.11 | -0.23 (-3.13%) | 32,855,987 |
| 5 Mar 2020 | CNY | 7.28 | 7.38 | 7.24 | 7.34 | 7.34 | +0.01 (+0.14%) | 39,210,524 |
| 4 Mar 2020 | CNY | 7.1 | 7.4 | 7.04 | 7.33 | 7.33 | +0.28 (+3.97%) | 62,774,087 |
| 3 Mar 2020 | CNY | 7.12 | 7.15 | 6.95 | 7.05 | 7.05 | +0.03 (+0.43%) | 37,091,263 |
| 2 Mar 2020 | CNY | 6.8 | 7.08 | 6.79 | 7.02 | 7.02 | +0.3 (+4.46%) | 45,390,315 |
| 28 Feb 2020 | CNY | 6.81 | 6.97 | 6.72 | 6.72 | 6.72 | -0.22 (-3.17%) | 27,733,096 |
