| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.58 | 6.61 | 6.33 | 6.35 | 6.35 | -0.22 (-3.35%) | 3,889,240 |
| 9 Apr 2020 | CNY | 6.59 | 6.67 | 6.56 | 6.57 | 6.57 | -0.03 (-0.45%) | 3,044,330 |
| 8 Apr 2020 | CNY | 6.43 | 6.64 | 6.43 | 6.6 | 6.6 | +0.1 (+1.54%) | 4,473,416 |
| 7 Apr 2020 | CNY | 6.44 | 6.57 | 6.38 | 6.5 | 6.5 | +0.18 (+2.85%) | 5,066,376 |
| 3 Apr 2020 | CNY | 6.29 | 6.52 | 6.28 | 6.32 | 6.32 | +0.04 (+0.64%) | 4,965,772 |
| 2 Apr 2020 | CNY | 6.13 | 6.3 | 6.1 | 6.28 | 6.28 | -0.02 (-0.32%) | 4,816,365 |
| 1 Apr 2020 | CNY | 6.18 | 6.72 | 6.17 | 6.3 | 6.3 | +0.19 (+3.11%) | 6,730,842 |
| 31 Mar 2020 | CNY | 6.21 | 6.3 | 6.11 | 6.11 | 6.11 | -0.09 (-1.45%) | 1,833,160 |
| 30 Mar 2020 | CNY | 6.31 | 6.31 | 6.08 | 6.2 | 6.2 | -0.14 (-2.21%) | 2,793,157 |
| 27 Mar 2020 | CNY | 6.41 | 6.45 | 6.33 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,944,832 |
| 26 Mar 2020 | CNY | 6.45 | 6.54 | 6.35 | 6.35 | 6.35 | -0.13 (-2.01%) | 3,078,537 |
| 25 Mar 2020 | CNY | 6.4 | 6.52 | 6.31 | 6.48 | 6.48 | +0.21 (+3.35%) | 3,786,180 |
| 24 Mar 2020 | CNY | 6.21 | 6.3 | 6.05 | 6.27 | 6.27 | +0.17 (+2.79%) | 2,735,760 |
| 23 Mar 2020 | CNY | 6.3 | 6.32 | 6.09 | 6.1 | 6.1 | -0.23 (-3.63%) | 3,100,177 |
| 20 Mar 2020 | CNY | 6.35 | 6.45 | 6.22 | 6.33 | 6.33 | +0.1 (+1.61%) | 2,725,740 |
| 19 Mar 2020 | CNY | 6.15 | 6.3 | 5.95 | 6.23 | 6.23 | +0.04 (+0.65%) | 3,975,801 |
| 18 Mar 2020 | CNY | 6.44 | 6.58 | 6.18 | 6.19 | 6.19 | -0.2 (-3.13%) | 4,428,738 |
| 17 Mar 2020 | CNY | 6.94 | 6.98 | 6.18 | 6.39 | 6.39 | -0.19 (-2.89%) | 5,432,576 |
| 16 Mar 2020 | CNY | 6.94 | 7.04 | 6.52 | 6.58 | 6.58 | -0.27 (-3.94%) | 3,907,020 |
| 13 Mar 2020 | CNY | 6.59 | 6.93 | 6.53 | 6.85 | 6.85 | -0.12 (-1.72%) | 5,482,975 |
| 12 Mar 2020 | CNY | 7.05 | 7.12 | 6.87 | 6.97 | 6.97 | -0.2 (-2.79%) | 4,866,090 |
| 11 Mar 2020 | CNY | 7.26 | 7.42 | 7.15 | 7.17 | 7.17 | -0.07 (-0.97%) | 5,620,245 |
| 10 Mar 2020 | CNY | 6.83 | 7.26 | 6.75 | 7.24 | 7.24 | +0.21 (+2.99%) | 5,588,375 |
| 9 Mar 2020 | CNY | 7.28 | 7.28 | 7.02 | 7.03 | 7.03 | -0.24 (-3.30%) | 5,418,542 |
| 6 Mar 2020 | CNY | 7.16 | 7.36 | 7.1 | 7.27 | 7.27 | +0.04 (+0.55%) | 6,132,387 |
| 5 Mar 2020 | CNY | 7.09 | 7.27 | 7.08 | 7.23 | 7.23 | +0.17 (+2.41%) | 5,283,214 |
| 4 Mar 2020 | CNY | 6.9 | 7.08 | 6.9 | 7.06 | 7.06 | +0.1 (+1.44%) | 3,826,430 |
| 3 Mar 2020 | CNY | 7.13 | 7.18 | 6.91 | 6.96 | 6.96 | 0.0 (0.0%) | 4,478,594 |
| 2 Mar 2020 | CNY | 6.65 | 7.05 | 6.62 | 6.96 | 6.96 | +0.33 (+4.98%) | 4,488,261 |
| 28 Feb 2020 | CNY | 6.99 | 7.03 | 6.6 | 6.63 | 6.63 | -0.53 (-7.40%) | 6,728,308 |
