| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 6.67 | 6.91 | 6.64 | 6.86 | 6.86 | +0.19 (+2.85%) | 42,316,595 |
| 17 Apr 2020 | CNY | 6.7 | 6.81 | 6.63 | 6.67 | 6.67 | -0.01 (-0.15%) | 32,902,714 |
| 16 Apr 2020 | CNY | 6.65 | 6.76 | 6.61 | 6.68 | 6.68 | -0.04 (-0.60%) | 30,176,360 |
| 15 Apr 2020 | CNY | 6.92 | 6.92 | 6.7 | 6.72 | 6.72 | -0.24 (-3.45%) | 47,386,509 |
| 14 Apr 2020 | CNY | 6.89 | 6.99 | 6.82 | 6.96 | 6.96 | +0.1 (+1.46%) | 34,870,622 |
| 13 Apr 2020 | CNY | 6.85 | 6.92 | 6.73 | 6.86 | 6.86 | -0.03 (-0.44%) | 30,083,721 |
| 10 Apr 2020 | CNY | 6.93 | 7.03 | 6.77 | 6.89 | 6.89 | -0.07 (-1.01%) | 56,907,088 |
| 9 Apr 2020 | CNY | 7.04 | 7.15 | 6.92 | 6.96 | 6.96 | -0.04 (-0.57%) | 59,507,790 |
| 8 Apr 2020 | CNY | 6.7 | 7.05 | 6.67 | 7 | 7 | +0.21 (+3.09%) | 75,627,250 |
| 7 Apr 2020 | CNY | 6.66 | 6.93 | 6.61 | 6.79 | 6.79 | +0.3 (+4.62%) | 59,152,264 |
| 3 Apr 2020 | CNY | 6.59 | 6.65 | 6.44 | 6.49 | 6.49 | -0.11 (-1.67%) | 28,139,986 |
| 2 Apr 2020 | CNY | 6.4 | 6.6 | 6.36 | 6.6 | 6.6 | +0.19 (+2.96%) | 32,378,949 |
| 1 Apr 2020 | CNY | 6.33 | 6.57 | 6.33 | 6.41 | 6.41 | +0.04 (+0.63%) | 29,819,625 |
| 31 Mar 2020 | CNY | 6.56 | 6.62 | 6.36 | 6.37 | 6.37 | -0.1 (-1.55%) | 27,623,218 |
| 30 Mar 2020 | CNY | 6.45 | 6.57 | 6.27 | 6.47 | 6.47 | -0.05 (-0.77%) | 37,787,399 |
| 27 Mar 2020 | CNY | 6.57 | 6.7 | 6.5 | 6.52 | 6.52 | +0.04 (+0.62%) | 40,593,354 |
| 26 Mar 2020 | CNY | 6.58 | 6.62 | 6.45 | 6.48 | 6.48 | -0.15 (-2.26%) | 33,294,589 |
| 25 Mar 2020 | CNY | 6.66 | 6.73 | 6.57 | 6.63 | 6.63 | +0.09 (+1.38%) | 46,903,380 |
| 24 Mar 2020 | CNY | 6.4 | 6.65 | 6.29 | 6.54 | 6.54 | +0.27 (+4.31%) | 60,073,239 |
| 23 Mar 2020 | CNY | 6.51 | 6.58 | 6.23 | 6.27 | 6.27 | -0.48 (-7.11%) | 54,675,999 |
| 20 Mar 2020 | CNY | 6.77 | 6.8 | 6.56 | 6.75 | 6.75 | +0.04 (+0.60%) | 43,273,882 |
| 19 Mar 2020 | CNY | 6.6 | 6.74 | 6.49 | 6.71 | 6.71 | +0.14 (+2.13%) | 57,161,225 |
| 18 Mar 2020 | CNY | 6.85 | 6.96 | 6.55 | 6.57 | 6.57 | -0.25 (-3.67%) | 64,486,755 |
| 17 Mar 2020 | CNY | 6.8 | 6.95 | 6.45 | 6.82 | 6.82 | +0.16 (+2.40%) | 66,446,460 |
| 16 Mar 2020 | CNY | 7.12 | 7.14 | 6.61 | 6.66 | 6.66 | -0.42 (-5.93%) | 76,399,256 |
| 13 Mar 2020 | CNY | 6.58 | 7.18 | 6.49 | 7.08 | 7.08 | +0.05 (+0.71%) | 81,363,764 |
| 12 Mar 2020 | CNY | 7.24 | 7.28 | 6.86 | 7.03 | 7.03 | -0.33 (-4.48%) | 108,463,346 |
| 11 Mar 2020 | CNY | 7.3 | 7.87 | 7.24 | 7.36 | 7.36 | +0.07 (+0.96%) | 161,431,143 |
| 10 Mar 2020 | CNY | 6.75 | 7.33 | 6.74 | 7.29 | 7.29 | +0.53 (+7.84%) | 92,906,493 |
| 9 Mar 2020 | CNY | 7.2 | 7.27 | 6.76 | 6.76 | 6.76 | -0.58 (-7.90%) | 95,294,483 |
