| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 6.71 | 6.72 | 6.59 | 6.67 | 6.67 | 0.0 (0.0%) | 7,308,242 |
| 17 Apr 2020 | CNY | 6.63 | 6.75 | 6.62 | 6.67 | 6.67 | +0.07 (+1.06%) | 9,994,449 |
| 16 Apr 2020 | CNY | 6.61 | 6.64 | 6.55 | 6.6 | 6.6 | -0.01 (-0.15%) | 3,936,288 |
| 15 Apr 2020 | CNY | 6.68 | 6.69 | 6.59 | 6.61 | 6.61 | -0.05 (-0.75%) | 6,289,674 |
| 14 Apr 2020 | CNY | 6.59 | 6.71 | 6.57 | 6.66 | 6.66 | +0.08 (+1.22%) | 8,486,428 |
| 13 Apr 2020 | CNY | 6.55 | 6.61 | 6.54 | 6.58 | 6.58 | 0.0 (0.0%) | 4,893,059 |
| 10 Apr 2020 | CNY | 6.62 | 6.65 | 6.57 | 6.58 | 6.58 | 0.0 (0.0%) | 5,866,113 |
| 9 Apr 2020 | CNY | 6.66 | 6.66 | 6.57 | 6.58 | 6.58 | -0.03 (-0.45%) | 6,925,715 |
| 8 Apr 2020 | CNY | 6.66 | 6.66 | 6.54 | 6.61 | 6.61 | -0.08 (-1.20%) | 7,271,345 |
| 7 Apr 2020 | CNY | 6.7 | 6.74 | 6.65 | 6.69 | 6.69 | +0.07 (+1.06%) | 9,995,068 |
| 3 Apr 2020 | CNY | 6.63 | 6.7 | 6.57 | 6.62 | 6.62 | -0.06 (-0.90%) | 4,578,691 |
| 2 Apr 2020 | CNY | 6.63 | 6.68 | 6.59 | 6.68 | 6.68 | +0.05 (+0.75%) | 4,814,986 |
| 1 Apr 2020 | CNY | 6.61 | 6.7 | 6.57 | 6.63 | 6.63 | +0.02 (+0.30%) | 6,428,287 |
| 31 Mar 2020 | CNY | 6.72 | 6.77 | 6.56 | 6.61 | 6.61 | -0.07 (-1.05%) | 5,820,368 |
| 30 Mar 2020 | CNY | 6.6 | 6.71 | 6.57 | 6.68 | 6.68 | +0.01 (+0.15%) | 7,138,012 |
| 27 Mar 2020 | CNY | 6.63 | 6.81 | 6.58 | 6.67 | 6.67 | +0.11 (+1.68%) | 8,398,641 |
| 26 Mar 2020 | CNY | 6.61 | 6.63 | 6.53 | 6.56 | 6.56 | -0.1 (-1.50%) | 6,741,085 |
| 25 Mar 2020 | CNY | 6.54 | 6.77 | 6.45 | 6.66 | 6.66 | +0.24 (+3.74%) | 12,534,398 |
| 24 Mar 2020 | CNY | 6.35 | 6.45 | 6.3 | 6.42 | 6.42 | +0.15 (+2.39%) | 8,705,666 |
| 23 Mar 2020 | CNY | 6.35 | 6.4 | 6.26 | 6.27 | 6.27 | -0.24 (-3.69%) | 6,979,264 |
| 20 Mar 2020 | CNY | 6.48 | 6.56 | 6.4 | 6.51 | 6.51 | +0.08 (+1.24%) | 6,991,777 |
| 19 Mar 2020 | CNY | 6.53 | 6.62 | 6.3 | 6.43 | 6.43 | -0.15 (-2.28%) | 10,802,717 |
| 18 Mar 2020 | CNY | 6.79 | 6.81 | 6.54 | 6.58 | 6.58 | -0.17 (-2.52%) | 10,267,385 |
| 17 Mar 2020 | CNY | 6.85 | 6.97 | 6.7 | 6.75 | 6.75 | -0.08 (-1.17%) | 10,798,862 |
| 16 Mar 2020 | CNY | 7 | 7.07 | 6.78 | 6.83 | 6.83 | -0.12 (-1.73%) | 11,797,166 |
| 13 Mar 2020 | CNY | 6.75 | 7 | 6.68 | 6.95 | 6.95 | -0.09 (-1.28%) | 11,627,229 |
| 12 Mar 2020 | CNY | 7.07 | 7.14 | 6.98 | 7.04 | 7.04 | -0.09 (-1.26%) | 9,412,756 |
| 11 Mar 2020 | CNY | 7.16 | 7.23 | 7.08 | 7.13 | 7.13 | -0.01 (-0.14%) | 10,950,526 |
| 10 Mar 2020 | CNY | 7.08 | 7.25 | 6.98 | 7.14 | 7.14 | +0.08 (+1.13%) | 13,057,443 |
| 9 Mar 2020 | CNY | 7.09 | 7.17 | 7 | 7.06 | 7.06 | -0.15 (-2.08%) | 15,346,598 |
