| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 6.81 | 6.98 | 6.76 | 6.82 | 6.82 | +0.12 (+1.79%) | 68,334,686 |
| 16 Apr 2020 | CNY | 6.7 | 6.75 | 6.66 | 6.7 | 6.7 | -0.07 (-1.03%) | 21,704,585 |
| 15 Apr 2020 | CNY | 6.67 | 6.83 | 6.63 | 6.77 | 6.77 | +0.13 (+1.96%) | 47,254,578 |
| 14 Apr 2020 | CNY | 6.58 | 6.64 | 6.55 | 6.64 | 6.64 | +0.07 (+1.07%) | 33,151,185 |
| 13 Apr 2020 | CNY | 6.66 | 6.7 | 6.55 | 6.57 | 6.57 | -0.17 (-2.52%) | 29,977,436 |
| 10 Apr 2020 | CNY | 6.83 | 6.86 | 6.73 | 6.74 | 6.74 | -0.12 (-1.75%) | 31,169,763 |
| 9 Apr 2020 | CNY | 6.86 | 6.93 | 6.81 | 6.86 | 6.86 | +0.01 (+0.15%) | 35,306,555 |
| 8 Apr 2020 | CNY | 6.7 | 6.93 | 6.65 | 6.85 | 6.85 | +0.13 (+1.93%) | 65,852,835 |
| 7 Apr 2020 | CNY | 6.7 | 6.75 | 6.65 | 6.72 | 6.72 | +0.08 (+1.20%) | 46,156,334 |
| 3 Apr 2020 | CNY | 6.71 | 6.71 | 6.6 | 6.64 | 6.64 | -0.09 (-1.34%) | 25,827,835 |
| 2 Apr 2020 | CNY | 6.56 | 6.73 | 6.54 | 6.73 | 6.73 | +0.11 (+1.66%) | 32,505,964 |
| 1 Apr 2020 | CNY | 6.5 | 6.75 | 6.47 | 6.62 | 6.62 | +0.11 (+1.69%) | 49,102,941 |
| 31 Mar 2020 | CNY | 6.69 | 6.71 | 6.48 | 6.51 | 6.51 | -0.11 (-1.66%) | 39,320,205 |
| 30 Mar 2020 | CNY | 6.56 | 6.68 | 6.47 | 6.62 | 6.62 | -0.13 (-1.93%) | 33,814,939 |
| 27 Mar 2020 | CNY | 6.99 | 6.99 | 6.72 | 6.75 | 6.75 | -0.13 (-1.89%) | 48,785,521 |
| 26 Mar 2020 | CNY | 6.86 | 6.96 | 6.81 | 6.88 | 6.88 | -0.04 (-0.58%) | 41,675,410 |
| 25 Mar 2020 | CNY | 6.76 | 7.01 | 6.7 | 6.92 | 6.92 | +0.41 (+6.30%) | 94,083,403 |
| 24 Mar 2020 | CNY | 6.45 | 6.54 | 6.38 | 6.51 | 6.51 | +0.16 (+2.52%) | 47,823,255 |
| 23 Mar 2020 | CNY | 6.4 | 6.48 | 6.31 | 6.35 | 6.35 | -0.34 (-5.08%) | 58,406,878 |
| 20 Mar 2020 | CNY | 6.6 | 6.73 | 6.49 | 6.69 | 6.69 | +0.11 (+1.67%) | 84,029,510 |
| 19 Mar 2020 | CNY | 6.87 | 6.94 | 6.49 | 6.58 | 6.58 | -0.4 (-5.73%) | 109,287,686 |
| 18 Mar 2020 | CNY | 7.27 | 7.29 | 6.95 | 6.98 | 6.98 | -0.29 (-3.99%) | 81,377,439 |
| 17 Mar 2020 | CNY | 7.47 | 7.59 | 7.2 | 7.27 | 7.27 | -0.21 (-2.81%) | 60,339,998 |
| 16 Mar 2020 | CNY | 7.81 | 7.84 | 7.43 | 7.48 | 7.48 | -0.29 (-3.73%) | 57,553,023 |
| 13 Mar 2020 | CNY | 7.41 | 7.87 | 7.35 | 7.77 | 7.77 | -0.09 (-1.15%) | 75,229,333 |
| 12 Mar 2020 | CNY | 8.03 | 8.06 | 7.82 | 7.86 | 7.86 | -0.3 (-3.68%) | 74,176,858 |
| 11 Mar 2020 | CNY | 7.95 | 8.39 | 7.92 | 8.16 | 8.16 | +0.12 (+1.49%) | 128,620,574 |
| 10 Mar 2020 | CNY | 7.81 | 8.07 | 7.63 | 8.04 | 8.04 | +0.08 (+1.01%) | 115,133,321 |
| 9 Mar 2020 | CNY | 7.86 | 8.12 | 7.71 | 7.96 | 7.96 | +0.25 (+3.24%) | 174,964,672 |
| 6 Mar 2020 | CNY | 7.76 | 7.78 | 7.67 | 7.71 | 7.71 | -0.18 (-2.28%) | 61,069,468 |
