| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.3912 | 7.5815 | 7.3389 | 7.4483 | 7.4483 | +0.062 (+0.84%) | 4,754,719 |
| 16 Apr 2020 | CNY | 7.2533 | 7.396 | 7.1629 | 7.3864 | 7.3864 | +0.133 (+1.84%) | 3,957,094 |
| 15 Apr 2020 | CNY | 7.2771 | 7.3722 | 7.2342 | 7.2533 | 7.2533 | -0.029 (-0.39%) | 2,835,944 |
| 14 Apr 2020 | CNY | 7.1344 | 7.2961 | 7.1153 | 7.2818 | 7.2818 | +0.171 (+2.41%) | 3,092,743 |
| 13 Apr 2020 | CNY | 7.1344 | 7.1819 | 7.0107 | 7.1106 | 7.1106 | -0.095 (-1.32%) | 3,037,008 |
| 10 Apr 2020 | CNY | 7.3199 | 7.3579 | 7.1249 | 7.2057 | 7.2057 | -0.114 (-1.56%) | 3,859,180 |
| 9 Apr 2020 | CNY | 7.3436 | 7.396 | 7.2961 | 7.3199 | 7.3199 | -0.024 (-0.32%) | 5,027,138 |
| 8 Apr 2020 | CNY | 7.1914 | 7.4007 | 7.1819 | 7.3436 | 7.3436 | +0.128 (+1.78%) | 5,582,312 |
| 7 Apr 2020 | CNY | 7.3056 | 7.3484 | 7.1962 | 7.2152 | 7.2152 | 0.0 (0.0%) | 6,062,781 |
| 3 Apr 2020 | CNY | 7.1439 | 7.3246 | 7.1249 | 7.2152 | 7.2152 | +0.057 (+0.80%) | 4,677,597 |
| 2 Apr 2020 | CNY | 6.9108 | 7.1962 | 6.9108 | 7.1581 | 7.1581 | +0.209 (+3.01%) | 6,408,581 |
| 1 Apr 2020 | CNY | 6.7872 | 7.0868 | 6.7872 | 6.9489 | 6.9489 | +0.276 (+4.13%) | 8,038,521 |
| 31 Mar 2020 | CNY | 6.5969 | 6.7158 | 6.5826 | 6.673 | 6.673 | +0.143 (+2.19%) | 3,230,053 |
| 30 Mar 2020 | CNY | 6.8442 | 6.8775 | 6.4257 | 6.5303 | 6.5303 | -0.281 (-4.12%) | 5,668,815 |
| 27 Mar 2020 | CNY | 6.7919 | 6.887 | 6.7348 | 6.8109 | 6.8109 | +0.043 (+0.63%) | 2,804,062 |
| 26 Mar 2020 | CNY | 6.9822 | 6.9822 | 6.6873 | 6.7681 | 6.7681 | -0.214 (-3.07%) | 6,433,942 |
| 25 Mar 2020 | CNY | 7.0725 | 7.1153 | 6.9108 | 6.9822 | 6.9822 | +0.038 (+0.55%) | 4,666,429 |
| 24 Mar 2020 | CNY | 6.9774 | 7.0155 | 6.7539 | 6.9441 | 6.9441 | +0.19 (+2.82%) | 3,788,913 |
| 23 Mar 2020 | CNY | 6.9536 | 6.9869 | 6.7301 | 6.7539 | 6.7539 | -0.309 (-4.38%) | 3,264,722 |
| 20 Mar 2020 | CNY | 7.1106 | 7.1106 | 6.9679 | 7.063 | 7.063 | +0.067 (+0.95%) | 3,048,383 |
| 19 Mar 2020 | CNY | 6.9536 | 7.0392 | 6.8062 | 6.9964 | 6.9964 | +0.052 (+0.75%) | 2,769,701 |
| 18 Mar 2020 | CNY | 7.1772 | 7.3103 | 6.849 | 6.9441 | 6.9441 | -0.162 (-2.28%) | 4,315,185 |
| 17 Mar 2020 | CNY | 7.2675 | 7.4102 | 6.6587 | 7.1058 | 7.1058 | -0.124 (-1.71%) | 9,218,320 |
| 16 Mar 2020 | CNY | 7.7051 | 7.8193 | 7.201 | 7.2295 | 7.2295 | -0.438 (-5.71%) | 5,805,788 |
| 13 Mar 2020 | CNY | 7.3246 | 7.7812 | 7.2771 | 7.6671 | 7.6671 | -0.133 (-1.71%) | 5,633,482 |
| 12 Mar 2020 | CNY | 8.1807 | 8.1998 | 7.7479 | 7.8002 | 7.8002 | -0.438 (-5.31%) | 9,829,778 |
| 11 Mar 2020 | CNY | 8.176 | 8.4471 | 8.1665 | 8.2378 | 8.2378 | +0.09 (+1.11%) | 7,934,149 |
| 10 Mar 2020 | CNY | 7.8859 | 8.157 | 7.8335 | 8.1474 | 8.1474 | +0.162 (+2.02%) | 5,338,447 |
| 9 Mar 2020 | CNY | 8.0904 | 8.3329 | 7.9477 | 7.9857 | 7.9857 | -0.29 (-3.51%) | 6,486,342 |
| 6 Mar 2020 | CNY | 8.3853 | 8.39 | 8.2283 | 8.2759 | 8.2759 | -0.124 (-1.47%) | 4,171,475 |
