| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 7.31 | 7.33 | 7.06 | 7.19 | 7.19 | -0.14 (-1.91%) | 10,005,150 |
| 17 Apr 2020 | CNY | 7.54 | 7.66 | 7.3 | 7.33 | 7.33 | -0.27 (-3.55%) | 10,097,500 |
| 16 Apr 2020 | CNY | 7.38 | 7.6 | 7.32 | 7.6 | 7.6 | +0.1 (+1.33%) | 11,747,122 |
| 15 Apr 2020 | CNY | 7.71 | 7.72 | 7.5 | 7.5 | 7.5 | -0.28 (-3.60%) | 15,437,372 |
| 14 Apr 2020 | CNY | 7.8 | 8.12 | 7.72 | 7.78 | 7.78 | -0.07 (-0.89%) | 26,377,991 |
| 13 Apr 2020 | CNY | 7.6 | 7.85 | 7.33 | 7.85 | 7.85 | +0.25 (+3.29%) | 21,802,550 |
| 10 Apr 2020 | CNY | 7.53 | 7.71 | 7.31 | 7.6 | 7.6 | +0.11 (+1.47%) | 14,791,350 |
| 9 Apr 2020 | CNY | 7.49 | 7.55 | 7.32 | 7.49 | 7.49 | +0.07 (+0.94%) | 11,581,015 |
| 8 Apr 2020 | CNY | 7.63 | 7.67 | 7.42 | 7.42 | 7.42 | -0.3 (-3.89%) | 16,026,035 |
| 7 Apr 2020 | CNY | 7.5 | 7.97 | 7.4 | 7.72 | 7.72 | +0.34 (+4.61%) | 23,030,367 |
| 3 Apr 2020 | CNY | 7.5 | 7.69 | 7.32 | 7.38 | 7.38 | -0.13 (-1.73%) | 19,662,386 |
| 2 Apr 2020 | CNY | 7.24 | 7.61 | 7 | 7.51 | 7.51 | +0.29 (+4.02%) | 27,899,148 |
| 1 Apr 2020 | CNY | 6.65 | 7.22 | 6.65 | 7.22 | 7.22 | +0.66 (+10.06%) | 12,141,038 |
| 31 Mar 2020 | CNY | 6.8 | 6.86 | 6.53 | 6.56 | 6.56 | -0.12 (-1.80%) | 5,776,600 |
| 30 Mar 2020 | CNY | 6.82 | 6.88 | 6.59 | 6.68 | 6.68 | -0.29 (-4.16%) | 7,285,901 |
| 27 Mar 2020 | CNY | 7.31 | 7.37 | 6.91 | 6.97 | 6.97 | -0.2 (-2.79%) | 10,116,602 |
| 26 Mar 2020 | CNY | 7.3 | 7.52 | 7.11 | 7.17 | 7.17 | -0.22 (-2.98%) | 18,132,003 |
| 25 Mar 2020 | CNY | 6.87 | 7.39 | 6.82 | 7.39 | 7.39 | +0.67 (+9.97%) | 19,964,659 |
| 24 Mar 2020 | CNY | 6.77 | 6.84 | 6.31 | 6.72 | 6.72 | +0.09 (+1.36%) | 9,205,455 |
| 23 Mar 2020 | CNY | 7.1 | 7.14 | 6.54 | 6.63 | 6.63 | -0.64 (-8.80%) | 9,365,657 |
| 20 Mar 2020 | CNY | 7.39 | 7.46 | 7.17 | 7.27 | 7.27 | +0.03 (+0.41%) | 7,059,750 |
| 19 Mar 2020 | CNY | 7.05 | 7.3 | 6.95 | 7.24 | 7.24 | +0.13 (+1.83%) | 7,968,350 |
| 18 Mar 2020 | CNY | 7.36 | 7.39 | 7.11 | 7.11 | 7.11 | -0.13 (-1.80%) | 8,770,253 |
| 17 Mar 2020 | CNY | 7.39 | 7.42 | 6.91 | 7.24 | 7.24 | +0.09 (+1.26%) | 8,826,017 |
| 16 Mar 2020 | CNY | 7.43 | 7.62 | 7.1 | 7.15 | 7.15 | -0.29 (-3.90%) | 10,794,079 |
| 13 Mar 2020 | CNY | 6.88 | 7.47 | 6.88 | 7.44 | 7.44 | +0.14 (+1.92%) | 12,472,250 |
| 12 Mar 2020 | CNY | 7.22 | 7.4 | 7.12 | 7.3 | 7.3 | -0.13 (-1.75%) | 9,703,000 |
| 11 Mar 2020 | CNY | 7.88 | 7.9 | 7.4 | 7.43 | 7.43 | -0.3 (-3.88%) | 12,890,303 |
| 10 Mar 2020 | CNY | 7.08 | 7.76 | 7.08 | 7.73 | 7.73 | +0.21 (+2.79%) | 15,610,468 |
| 9 Mar 2020 | CNY | 8.08 | 8.17 | 7.5 | 7.52 | 7.52 | -0.79 (-9.51%) | 22,150,400 |
