| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2020 | CNY | 6.25 | 6.26 | 6.2 | 6.22 | 6.22 | -0.13 (-2.05%) | 58,136,331 |
| 27 Mar 2020 | CNY | 6.46 | 6.48 | 6.34 | 6.35 | 6.35 | -0.05 (-0.78%) | 77,467,990 |
| 26 Mar 2020 | CNY | 6.37 | 6.55 | 6.31 | 6.4 | 6.4 | -0.05 (-0.78%) | 105,365,893 |
| 25 Mar 2020 | CNY | 6.37 | 6.5 | 6.29 | 6.45 | 6.45 | +0.21 (+3.37%) | 147,622,331 |
| 24 Mar 2020 | CNY | 6.18 | 6.27 | 6.08 | 6.24 | 6.24 | +0.16 (+2.63%) | 98,338,980 |
| 23 Mar 2020 | CNY | 6.17 | 6.21 | 6.08 | 6.08 | 6.08 | -0.25 (-3.95%) | 82,958,043 |
| 20 Mar 2020 | CNY | 6.27 | 6.33 | 6.2 | 6.33 | 6.33 | +0.1 (+1.61%) | 83,334,966 |
| 19 Mar 2020 | CNY | 6.25 | 6.3 | 6.11 | 6.23 | 6.23 | -0.07 (-1.11%) | 113,591,135 |
| 18 Mar 2020 | CNY | 6.42 | 6.5 | 6.3 | 6.3 | 6.3 | -0.09 (-1.41%) | 86,107,331 |
| 17 Mar 2020 | CNY | 6.5 | 6.6 | 6.25 | 6.39 | 6.39 | -0.11 (-1.69%) | 109,606,293 |
| 16 Mar 2020 | CNY | 6.75 | 6.77 | 6.44 | 6.5 | 6.5 | -0.19 (-2.84%) | 124,221,690 |
| 13 Mar 2020 | CNY | 6.53 | 6.79 | 6.45 | 6.69 | 6.69 | -0.1 (-1.47%) | 133,264,825 |
| 12 Mar 2020 | CNY | 6.81 | 6.87 | 6.76 | 6.79 | 6.79 | -0.15 (-2.16%) | 117,269,843 |
| 11 Mar 2020 | CNY | 6.92 | 7.14 | 6.87 | 6.94 | 6.94 | +0.01 (+0.14%) | 166,856,669 |
| 10 Mar 2020 | CNY | 6.8 | 6.96 | 6.7 | 6.93 | 6.93 | +0.05 (+0.73%) | 151,128,709 |
| 9 Mar 2020 | CNY | 6.9 | 6.95 | 6.86 | 6.88 | 6.88 | -0.15 (-2.13%) | 139,386,054 |
| 6 Mar 2020 | CNY | 7.07 | 7.08 | 7 | 7.03 | 7.03 | -0.14 (-1.95%) | 155,505,923 |
| 5 Mar 2020 | CNY | 7.04 | 7.22 | 6.94 | 7.17 | 7.17 | +0.21 (+3.02%) | 272,828,861 |
| 4 Mar 2020 | CNY | 6.97 | 6.97 | 6.88 | 6.96 | 6.96 | -0.06 (-0.85%) | 132,375,609 |
| 3 Mar 2020 | CNY | 7.13 | 7.17 | 7 | 7.02 | 7.02 | -0.05 (-0.71%) | 187,288,966 |
| 2 Mar 2020 | CNY | 6.86 | 7.1 | 6.86 | 7.07 | 7.07 | +0.2 (+2.91%) | 168,503,758 |
| 28 Feb 2020 | CNY | 6.95 | 7 | 6.8 | 6.87 | 6.87 | -0.22 (-3.10%) | 232,032,271 |
| 27 Feb 2020 | CNY | 7.09 | 7.18 | 7.06 | 7.09 | 7.09 | -0.05 (-0.70%) | 162,205,265 |
| 26 Feb 2020 | CNY | 7.09 | 7.35 | 7.05 | 7.14 | 7.14 | -0.05 (-0.70%) | 246,882,924 |
| 25 Feb 2020 | CNY | 7.11 | 7.2 | 7.01 | 7.19 | 7.19 | -0.11 (-1.51%) | 271,953,726 |
| 24 Feb 2020 | CNY | 7.42 | 7.42 | 7.28 | 7.3 | 7.3 | -0.23 (-3.05%) | 365,754,808 |
| 21 Feb 2020 | CNY | 7.6 | 7.75 | 7.51 | 7.53 | 7.53 | -0.07 (-0.92%) | 303,005,617 |
| 20 Feb 2020 | CNY | 7.45 | 7.6 | 7.4 | 7.6 | 7.6 | +0.15 (+2.01%) | 294,145,623 |
| 19 Feb 2020 | CNY | 7.62 | 7.67 | 7.4 | 7.45 | 7.45 | -0.26 (-3.37%) | 364,079,161 |
| 18 Feb 2020 | CNY | 7.31 | 7.8 | 7.22 | 7.71 | 7.71 | +0.41 (+5.62%) | 537,211,857 |
