| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 7.3834 | 7.4235 | 7.3433 | 7.4198 | 7.4198 | +0.036 (+0.49%) | 2,256,061 |
| 17 Apr 2020 | CNY | 7.4162 | 7.449 | 7.3761 | 7.3834 | 7.3834 | 0.0 (0.0%) | 1,909,522 |
| 16 Apr 2020 | CNY | 7.3652 | 7.4344 | 7.3579 | 7.3834 | 7.3834 | 0.0 (0.0%) | 2,052,347 |
| 15 Apr 2020 | CNY | 7.4709 | 7.4854 | 7.3797 | 7.3834 | 7.3834 | -0.109 (-1.46%) | 3,234,407 |
| 14 Apr 2020 | CNY | 7.5838 | 7.5838 | 7.449 | 7.4927 | 7.4927 | -0.051 (-0.68%) | 3,804,893 |
| 13 Apr 2020 | CNY | 7.387 | 7.6531 | 7.3615 | 7.5437 | 7.5437 | +0.157 (+2.12%) | 5,012,253 |
| 10 Apr 2020 | CNY | 7.5911 | 7.5911 | 7.3542 | 7.387 | 7.387 | -0.208 (-2.74%) | 4,756,018 |
| 9 Apr 2020 | CNY | 7.6494 | 7.6531 | 7.5911 | 7.5948 | 7.5948 | -0.022 (-0.29%) | 3,090,951 |
| 8 Apr 2020 | CNY | 7.6276 | 7.6276 | 7.5328 | 7.6166 | 7.6166 | -0.044 (-0.57%) | 3,014,338 |
| 7 Apr 2020 | CNY | 7.5984 | 7.6859 | 7.5583 | 7.6604 | 7.6604 | +0.149 (+1.99%) | 3,835,132 |
| 3 Apr 2020 | CNY | 7.5073 | 7.562 | 7.449 | 7.5109 | 7.5109 | -0.011 (-0.15%) | 2,416,970 |
| 2 Apr 2020 | CNY | 7.4672 | 7.5292 | 7.4016 | 7.5219 | 7.5219 | +0.069 (+0.93%) | 2,080,939 |
| 1 Apr 2020 | CNY | 7.5182 | 7.5364 | 7.4417 | 7.4526 | 7.4526 | -0.055 (-0.73%) | 1,411,129 |
| 31 Mar 2020 | CNY | 7.5547 | 7.6093 | 7.4745 | 7.5073 | 7.5073 | -0.007 (-0.10%) | 1,302,091 |
| 30 Mar 2020 | CNY | 7.5729 | 7.5729 | 7.4271 | 7.5146 | 7.5146 | -0.102 (-1.34%) | 1,751,934 |
| 27 Mar 2020 | CNY | 7.7041 | 7.7187 | 7.6093 | 7.6166 | 7.6166 | -0.058 (-0.76%) | 1,905,762 |
| 26 Mar 2020 | CNY | 7.6895 | 7.6895 | 7.5765 | 7.6749 | 7.6749 | 0.0 (0.0%) | 2,147,454 |
| 25 Mar 2020 | CNY | 7.7077 | 7.7296 | 7.6239 | 7.6749 | 7.6749 | +0.066 (+0.86%) | 2,298,978 |
| 24 Mar 2020 | CNY | 7.602 | 7.6312 | 7.4709 | 7.6093 | 7.6093 | +0.095 (+1.26%) | 2,324,011 |
| 23 Mar 2020 | CNY | 7.5437 | 7.6385 | 7.4891 | 7.5146 | 7.5146 | -0.168 (-2.18%) | 1,917,781 |
| 20 Mar 2020 | CNY | 7.5729 | 7.6968 | 7.4854 | 7.6822 | 7.6822 | +0.142 (+1.88%) | 2,990,254 |
| 19 Mar 2020 | CNY | 7.4308 | 7.5875 | 7.398 | 7.5401 | 7.5401 | +0.04 (+0.53%) | 2,246,965 |
| 18 Mar 2020 | CNY | 7.6239 | 7.7004 | 7.4709 | 7.5 | 7.5 | -0.08 (-1.06%) | 1,950,119 |
| 17 Mar 2020 | CNY | 7.4599 | 7.5984 | 7.3542 | 7.5802 | 7.5802 | +0.12 (+1.61%) | 2,776,873 |
| 16 Mar 2020 | CNY | 7.6895 | 7.7223 | 7.4599 | 7.4599 | 7.4599 | -0.186 (-2.43%) | 3,125,141 |
| 13 Mar 2020 | CNY | 7.5802 | 7.7624 | 7.4344 | 7.6458 | 7.6458 | -0.219 (-2.78%) | 3,520,922 |
| 12 Mar 2020 | CNY | 8.0102 | 8.0357 | 7.8353 | 7.8644 | 7.8644 | -0.182 (-2.27%) | 3,075,263 |
| 11 Mar 2020 | CNY | 8.1596 | 8.2908 | 8.043 | 8.0467 | 8.0467 | -0.117 (-1.43%) | 3,561,163 |
| 10 Mar 2020 | CNY | 7.8717 | 8.1633 | 7.7697 | 8.1633 | 8.1633 | +0.08 (+0.99%) | 4,651,296 |
| 9 Mar 2020 | CNY | 8.1997 | 8.2872 | 8.0576 | 8.0831 | 8.0831 | -0.288 (-3.44%) | 5,135,725 |
