| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.65 | 6.88 | 6.54 | 6.72 | 6.72 | +0.13 (+1.97%) | 5,831,400 |
| 9 Apr 2020 | CNY | 6.59 | 6.66 | 6.57 | 6.59 | 6.59 | 0.0 (0.0%) | 2,505,900 |
| 8 Apr 2020 | CNY | 6.5 | 6.65 | 6.46 | 6.59 | 6.59 | +0.05 (+0.76%) | 2,613,400 |
| 7 Apr 2020 | CNY | 6.43 | 6.57 | 6.42 | 6.54 | 6.54 | +0.22 (+3.48%) | 2,643,095 |
| 3 Apr 2020 | CNY | 6.4 | 6.44 | 6.3 | 6.32 | 6.32 | -0.08 (-1.25%) | 1,953,400 |
| 2 Apr 2020 | CNY | 6.27 | 6.42 | 6.23 | 6.4 | 6.4 | +0.15 (+2.40%) | 2,358,399 |
| 1 Apr 2020 | CNY | 6.29 | 6.37 | 6.24 | 6.25 | 6.25 | -0.02 (-0.32%) | 1,901,695 |
| 31 Mar 2020 | CNY | 6.36 | 6.39 | 6.25 | 6.27 | 6.27 | -0.04 (-0.63%) | 1,847,714 |
| 30 Mar 2020 | CNY | 6.5 | 6.5 | 6.25 | 6.31 | 6.31 | -0.21 (-3.22%) | 2,754,600 |
| 27 Mar 2020 | CNY | 6.64 | 6.68 | 6.52 | 6.52 | 6.52 | -0.05 (-0.76%) | 2,549,250 |
| 26 Mar 2020 | CNY | 6.69 | 6.71 | 6.55 | 6.57 | 6.57 | -0.19 (-2.81%) | 4,115,800 |
| 25 Mar 2020 | CNY | 6.66 | 6.77 | 6.6 | 6.76 | 6.76 | +0.19 (+2.89%) | 5,214,800 |
| 24 Mar 2020 | CNY | 6.58 | 6.63 | 6.42 | 6.57 | 6.57 | +0.08 (+1.23%) | 2,411,400 |
| 23 Mar 2020 | CNY | 6.6 | 6.67 | 6.49 | 6.49 | 6.49 | -0.32 (-4.70%) | 3,595,537 |
| 20 Mar 2020 | CNY | 6.81 | 6.86 | 6.7 | 6.81 | 6.81 | +0.05 (+0.74%) | 2,595,318 |
| 19 Mar 2020 | CNY | 6.73 | 6.86 | 6.62 | 6.76 | 6.76 | +0.05 (+0.75%) | 3,347,818 |
| 18 Mar 2020 | CNY | 6.95 | 7.03 | 6.67 | 6.71 | 6.71 | -0.16 (-2.33%) | 4,915,955 |
| 17 Mar 2020 | CNY | 7.05 | 7.15 | 6.65 | 6.87 | 6.87 | -0.14 (-2.00%) | 5,992,868 |
| 16 Mar 2020 | CNY | 7.42 | 7.53 | 7.01 | 7.01 | 7.01 | -0.33 (-4.50%) | 8,544,602 |
| 13 Mar 2020 | CNY | 7.34 | 7.54 | 7.14 | 7.34 | 7.34 | -0.53 (-6.73%) | 11,694,691 |
| 12 Mar 2020 | CNY | 8.32 | 8.48 | 7.82 | 7.87 | 7.87 | -0.69 (-8.06%) | 15,107,879 |
| 11 Mar 2020 | CNY | 8.28 | 8.85 | 8.27 | 8.56 | 8.56 | -0.53 (-5.83%) | 29,335,575 |
| 10 Mar 2020 | CNY | 8.5 | 9.5 | 8.33 | 9.09 | 9.09 | +0.45 (+5.21%) | 44,197,174 |
| 9 Mar 2020 | CNY | 8.17 | 8.8 | 8.03 | 8.64 | 8.64 | +0.63 (+7.87%) | 16,415,997 |
| 6 Mar 2020 | CNY | 7.81 | 8.17 | 7.8 | 8.01 | 8.01 | +0.2 (+2.56%) | 5,391,557 |
| 5 Mar 2020 | CNY | 7.89 | 7.91 | 7.77 | 7.81 | 7.81 | +0.01 (+0.13%) | 3,132,400 |
| 4 Mar 2020 | CNY | 7.8 | 7.95 | 7.76 | 7.8 | 7.8 | -0.07 (-0.89%) | 2,967,148 |
| 3 Mar 2020 | CNY | 7.75 | 7.97 | 7.67 | 7.87 | 7.87 | +0.12 (+1.55%) | 4,713,650 |
| 2 Mar 2020 | CNY | 7.38 | 7.92 | 7.38 | 7.75 | 7.75 | +0.39 (+5.30%) | 2,968,727 |
| 28 Feb 2020 | CNY | 7.52 | 7.68 | 7.36 | 7.36 | 7.36 | -0.38 (-4.91%) | 2,280,203 |
