| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | CNY | 7.08 | 7.14 | 6.99 | 7.04 | 7.04 | +0.08 (+1.15%) | 4,517,804 |
| 30 Mar 2020 | CNY | 7.01 | 7.18 | 6.85 | 6.96 | 6.96 | -0.21 (-2.93%) | 9,310,712 |
| 27 Mar 2020 | CNY | 6.8 | 7.2 | 6.8 | 7.17 | 7.17 | +0.31 (+4.52%) | 15,924,530 |
| 26 Mar 2020 | CNY | 6.74 | 6.95 | 6.72 | 6.86 | 6.86 | +0.07 (+1.03%) | 6,365,149 |
| 25 Mar 2020 | CNY | 6.79 | 6.84 | 6.69 | 6.79 | 6.79 | +0.1 (+1.49%) | 6,213,711 |
| 24 Mar 2020 | CNY | 6.85 | 6.89 | 6.53 | 6.69 | 6.69 | -0.12 (-1.76%) | 10,898,112 |
| 23 Mar 2020 | CNY | 6.98 | 7.05 | 6.8 | 6.81 | 6.81 | -0.35 (-4.89%) | 9,785,471 |
| 20 Mar 2020 | CNY | 7.27 | 7.32 | 7.05 | 7.16 | 7.16 | -0.01 (-0.14%) | 8,072,017 |
| 19 Mar 2020 | CNY | 6.92 | 7.29 | 6.88 | 7.17 | 7.17 | +0.22 (+3.17%) | 11,976,071 |
| 18 Mar 2020 | CNY | 6.9 | 7.1 | 6.83 | 6.95 | 6.95 | +0.15 (+2.21%) | 16,284,750 |
| 17 Mar 2020 | CNY | 6.55 | 6.8 | 6.32 | 6.8 | 6.8 | +0.32 (+4.94%) | 14,913,802 |
| 16 Mar 2020 | CNY | 6.85 | 6.95 | 6.44 | 6.48 | 6.48 | -0.3 (-4.42%) | 12,985,114 |
| 13 Mar 2020 | CNY | 6.59 | 6.97 | 6.59 | 6.78 | 6.78 | -0.16 (-2.31%) | 17,402,992 |
| 12 Mar 2020 | CNY | 7.17 | 7.26 | 6.94 | 6.94 | 6.94 | -0.37 (-5.06%) | 18,489,300 |
| 11 Mar 2020 | CNY | 7.45 | 7.73 | 7.31 | 7.31 | 7.31 | -0.14 (-1.88%) | 10,092,001 |
| 10 Mar 2020 | CNY | 7.09 | 7.52 | 7.09 | 7.45 | 7.45 | +0.01 (+0.13%) | 16,963,592 |
| 9 Mar 2020 | CNY | 7.62 | 7.8 | 7.44 | 7.44 | 7.44 | -0.39 (-4.98%) | 18,279,751 |
| 6 Mar 2020 | CNY | 7.85 | 7.99 | 7.78 | 7.83 | 7.83 | -0.19 (-2.37%) | 14,264,818 |
| 5 Mar 2020 | CNY | 8.22 | 8.27 | 7.93 | 8.02 | 8.02 | -0.14 (-1.72%) | 15,728,884 |
| 4 Mar 2020 | CNY | 7.8 | 8.18 | 7.73 | 8.16 | 8.16 | +0.32 (+4.08%) | 15,550,488 |
| 3 Mar 2020 | CNY | 7.8 | 8.03 | 7.73 | 7.84 | 7.84 | +0.11 (+1.42%) | 13,280,041 |
| 2 Mar 2020 | CNY | 7.66 | 7.79 | 7.53 | 7.73 | 7.73 | +0.21 (+2.79%) | 13,409,824 |
| 28 Feb 2020 | CNY | 7.66 | 8 | 7.51 | 7.52 | 7.52 | -0.38 (-4.81%) | 19,640,807 |
| 27 Feb 2020 | CNY | 7.9 | 8.01 | 7.7 | 7.9 | 7.9 | +0.01 (+0.13%) | 14,146,344 |
| 26 Feb 2020 | CNY | 7.65 | 8.05 | 7.6 | 7.89 | 7.89 | +0.18 (+2.33%) | 21,478,513 |
| 25 Feb 2020 | CNY | 7.45 | 7.79 | 7.42 | 7.71 | 7.71 | +0.11 (+1.45%) | 19,222,227 |
| 24 Feb 2020 | CNY | 7.42 | 7.7 | 7.41 | 7.6 | 7.6 | +0.11 (+1.47%) | 12,520,001 |
| 21 Feb 2020 | CNY | 7.45 | 7.7 | 7.32 | 7.49 | 7.49 | +0.09 (+1.22%) | 18,060,078 |
| 20 Feb 2020 | CNY | 7.03 | 7.4 | 7.03 | 7.4 | 7.4 | +0.35 (+4.96%) | 14,871,928 |
| 19 Feb 2020 | CNY | 7.43 | 7.55 | 7.02 | 7.05 | 7.05 | -0.27 (-3.69%) | 18,656,283 |
