| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 6.96 | 7.13 | 6.9 | 7.04 | 7.04 | +0.06 (+0.86%) | 30,900,994 |
| 17 Apr 2020 | CNY | 6.83 | 7.05 | 6.83 | 6.98 | 6.98 | +0.15 (+2.20%) | 25,090,678 |
| 16 Apr 2020 | CNY | 6.83 | 6.89 | 6.77 | 6.83 | 6.83 | -0.04 (-0.58%) | 9,251,707 |
| 15 Apr 2020 | CNY | 6.98 | 6.99 | 6.83 | 6.87 | 6.87 | -0.12 (-1.72%) | 11,785,064 |
| 14 Apr 2020 | CNY | 6.97 | 6.99 | 6.87 | 6.99 | 6.99 | +0.03 (+0.43%) | 11,513,863 |
| 13 Apr 2020 | CNY | 6.78 | 7.08 | 6.76 | 6.96 | 6.96 | +0.1 (+1.46%) | 14,279,570 |
| 10 Apr 2020 | CNY | 6.97 | 6.98 | 6.81 | 6.86 | 6.86 | -0.09 (-1.29%) | 10,431,312 |
| 9 Apr 2020 | CNY | 7.06 | 7.06 | 6.9 | 6.95 | 6.95 | -0.07 (-1.00%) | 16,061,104 |
| 8 Apr 2020 | CNY | 6.83 | 7.02 | 6.81 | 7.02 | 7.02 | +0.21 (+3.08%) | 27,912,114 |
| 7 Apr 2020 | CNY | 6.67 | 6.85 | 6.61 | 6.81 | 6.81 | +0.25 (+3.81%) | 21,402,594 |
| 3 Apr 2020 | CNY | 6.62 | 6.65 | 6.53 | 6.56 | 6.56 | -0.06 (-0.91%) | 5,969,550 |
| 2 Apr 2020 | CNY | 6.58 | 6.63 | 6.51 | 6.62 | 6.62 | +0.05 (+0.76%) | 7,575,431 |
| 1 Apr 2020 | CNY | 6.55 | 6.72 | 6.55 | 6.57 | 6.57 | -0.02 (-0.30%) | 9,660,747 |
| 31 Mar 2020 | CNY | 6.7 | 6.71 | 6.58 | 6.59 | 6.59 | -0.04 (-0.60%) | 8,129,661 |
| 30 Mar 2020 | CNY | 6.56 | 6.68 | 6.48 | 6.63 | 6.63 | -0.01 (-0.15%) | 10,219,740 |
| 27 Mar 2020 | CNY | 6.65 | 6.75 | 6.57 | 6.64 | 6.64 | +0.08 (+1.22%) | 14,025,375 |
| 26 Mar 2020 | CNY | 6.72 | 6.72 | 6.54 | 6.56 | 6.56 | -0.17 (-2.53%) | 11,651,126 |
| 25 Mar 2020 | CNY | 6.83 | 6.83 | 6.65 | 6.73 | 6.73 | +0.01 (+0.15%) | 18,229,037 |
| 24 Mar 2020 | CNY | 6.7 | 6.75 | 6.59 | 6.72 | 6.72 | +0.13 (+1.97%) | 17,528,664 |
| 23 Mar 2020 | CNY | 6.43 | 6.72 | 6.33 | 6.59 | 6.59 | +0.02 (+0.30%) | 19,691,804 |
| 20 Mar 2020 | CNY | 6.39 | 6.68 | 6.36 | 6.57 | 6.57 | +0.24 (+3.79%) | 17,106,417 |
| 19 Mar 2020 | CNY | 6.32 | 6.38 | 6.21 | 6.33 | 6.33 | +0.01 (+0.16%) | 12,314,796 |
| 18 Mar 2020 | CNY | 6.47 | 6.59 | 6.29 | 6.32 | 6.32 | -0.1 (-1.56%) | 14,000,636 |
| 17 Mar 2020 | CNY | 6.43 | 6.54 | 6.21 | 6.42 | 6.42 | -0.03 (-0.47%) | 15,351,907 |
| 16 Mar 2020 | CNY | 6.69 | 6.77 | 6.42 | 6.45 | 6.45 | -0.18 (-2.71%) | 14,403,797 |
| 13 Mar 2020 | CNY | 6.41 | 6.71 | 6.32 | 6.63 | 6.63 | -0.1 (-1.49%) | 16,166,060 |
| 12 Mar 2020 | CNY | 6.83 | 6.93 | 6.66 | 6.73 | 6.73 | -0.18 (-2.60%) | 18,188,260 |
| 11 Mar 2020 | CNY | 7.04 | 7.07 | 6.89 | 6.91 | 6.91 | -0.1 (-1.43%) | 17,874,391 |
| 10 Mar 2020 | CNY | 6.76 | 7.04 | 6.74 | 7.01 | 7.01 | +0.13 (+1.89%) | 20,815,367 |
| 9 Mar 2020 | CNY | 7.09 | 7.16 | 6.86 | 6.88 | 6.88 | -0.34 (-4.71%) | 25,177,288 |
