| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2020 | CNY | 6.9 | 7.04 | 6.81 | 6.91 | 6.91 | +0.01 (+0.14%) | 20,866,335 |
| 20 Apr 2020 | CNY | 6.8 | 6.93 | 6.72 | 6.9 | 6.9 | +0.12 (+1.77%) | 25,063,303 |
| 17 Apr 2020 | CNY | 6.74 | 6.87 | 6.73 | 6.78 | 6.78 | +0.06 (+0.89%) | 28,482,305 |
| 16 Apr 2020 | CNY | 6.7 | 6.76 | 6.66 | 6.72 | 6.72 | -0.02 (-0.30%) | 26,022,322 |
| 15 Apr 2020 | CNY | 6.8 | 6.86 | 6.72 | 6.74 | 6.74 | -0.06 (-0.88%) | 16,952,356 |
| 14 Apr 2020 | CNY | 6.74 | 6.85 | 6.72 | 6.8 | 6.8 | +0.07 (+1.04%) | 20,929,602 |
| 13 Apr 2020 | CNY | 6.93 | 6.96 | 6.67 | 6.73 | 6.73 | -0.28 (-3.99%) | 32,310,158 |
| 10 Apr 2020 | CNY | 6.92 | 7.17 | 6.87 | 7.01 | 7.01 | +0.1 (+1.45%) | 27,081,500 |
| 9 Apr 2020 | CNY | 6.92 | 6.98 | 6.9 | 6.91 | 6.91 | +0.02 (+0.29%) | 10,207,141 |
| 8 Apr 2020 | CNY | 6.88 | 6.96 | 6.87 | 6.89 | 6.89 | -0.03 (-0.43%) | 17,034,815 |
| 7 Apr 2020 | CNY | 6.98 | 7 | 6.87 | 6.92 | 6.92 | +0.08 (+1.17%) | 21,105,168 |
| 3 Apr 2020 | CNY | 6.85 | 6.99 | 6.8 | 6.84 | 6.84 | -0.04 (-0.58%) | 15,466,064 |
| 2 Apr 2020 | CNY | 6.76 | 6.88 | 6.75 | 6.88 | 6.88 | +0.04 (+0.58%) | 14,519,340 |
| 1 Apr 2020 | CNY | 6.9 | 6.96 | 6.79 | 6.84 | 6.84 | 0.0 (0.0%) | 15,714,696 |
| 31 Mar 2020 | CNY | 6.93 | 7.04 | 6.84 | 6.84 | 6.84 | -0.06 (-0.87%) | 18,433,940 |
| 30 Mar 2020 | CNY | 7.02 | 7.08 | 6.77 | 6.9 | 6.9 | -0.25 (-3.50%) | 34,282,528 |
| 27 Mar 2020 | CNY | 7.17 | 7.35 | 7.05 | 7.15 | 7.15 | +0.02 (+0.28%) | 24,254,502 |
| 26 Mar 2020 | CNY | 6.97 | 7.18 | 6.91 | 7.13 | 7.13 | +0.07 (+0.99%) | 35,576,037 |
| 25 Mar 2020 | CNY | 6.84 | 7.2 | 6.75 | 7.06 | 7.06 | +0.38 (+5.69%) | 47,005,885 |
| 24 Mar 2020 | CNY | 6.71 | 6.79 | 6.56 | 6.68 | 6.68 | +0.1 (+1.52%) | 35,981,573 |
| 23 Mar 2020 | CNY | 6.79 | 6.79 | 6.52 | 6.58 | 6.58 | -0.39 (-5.60%) | 41,668,744 |
| 20 Mar 2020 | CNY | 7.08 | 7.15 | 6.91 | 6.97 | 6.97 | -0.05 (-0.71%) | 46,507,141 |
| 19 Mar 2020 | CNY | 7.25 | 7.29 | 6.98 | 7.02 | 7.02 | -0.26 (-3.57%) | 45,722,083 |
| 18 Mar 2020 | CNY | 7.63 | 7.65 | 7.22 | 7.28 | 7.28 | -0.32 (-4.21%) | 39,639,901 |
| 17 Mar 2020 | CNY | 7.6 | 7.88 | 7.53 | 7.6 | 7.6 | -0.03 (-0.39%) | 25,063,178 |
| 16 Mar 2020 | CNY | 8 | 8 | 7.6 | 7.63 | 7.63 | -0.36 (-4.51%) | 31,173,249 |
| 13 Mar 2020 | CNY | 7.58 | 8.02 | 7.5 | 7.99 | 7.99 | +0.14 (+1.78%) | 40,279,506 |
| 12 Mar 2020 | CNY | 7.93 | 7.98 | 7.71 | 7.85 | 7.85 | -0.02 (-0.25%) | 33,841,989 |
| 11 Mar 2020 | CNY | 8.03 | 8.06 | 7.87 | 7.87 | 7.87 | -0.16 (-1.99%) | 26,822,181 |
| 10 Mar 2020 | CNY | 7.75 | 8.12 | 7.75 | 8.03 | 8.03 | +0.18 (+2.29%) | 34,591,917 |
