| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.1964 | 7.3333 | 7.1429 | 7.1429 | 7.1429 | -0.19 (-2.60%) | 4,645,136 |
| 9 Apr 2020 | CNY | 7.1964 | 7.4048 | 7.0893 | 7.3333 | 7.3333 | +0.19 (+2.67%) | 8,645,212 |
| 8 Apr 2020 | CNY | 6.7857 | 7.25 | 6.7738 | 7.1429 | 7.1429 | +0.375 (+5.54%) | 8,168,927 |
| 7 Apr 2020 | CNY | 6.6131 | 6.7917 | 6.6131 | 6.7679 | 6.7679 | +0.22 (+3.36%) | 3,000,449 |
| 3 Apr 2020 | CNY | 6.631 | 6.6548 | 6.5119 | 6.5476 | 6.5476 | -0.119 (-1.79%) | 1,600,368 |
| 2 Apr 2020 | CNY | 6.5 | 6.75 | 6.4941 | 6.6667 | 6.6667 | +0.083 (+1.27%) | 2,789,337 |
| 1 Apr 2020 | CNY | 6.5476 | 6.5833 | 6.4405 | 6.5833 | 6.5833 | +0.107 (+1.65%) | 2,094,792 |
| 31 Mar 2020 | CNY | 6.5179 | 6.6012 | 6.4405 | 6.4762 | 6.4762 | -0.006 (-0.09%) | 1,257,816 |
| 30 Mar 2020 | CNY | 6.6548 | 6.6548 | 6.3988 | 6.4821 | 6.4821 | -0.185 (-2.77%) | 1,446,312 |
| 27 Mar 2020 | CNY | 6.7738 | 6.7738 | 6.6369 | 6.6667 | 6.6667 | -0.024 (-0.36%) | 1,254,624 |
| 26 Mar 2020 | CNY | 6.7083 | 6.8095 | 6.6726 | 6.6905 | 6.6905 | -0.066 (-0.97%) | 1,411,536 |
| 25 Mar 2020 | CNY | 6.7262 | 6.8214 | 6.6726 | 6.756 | 6.756 | +0.06 (+0.89%) | 2,277,912 |
| 24 Mar 2020 | CNY | 6.6131 | 6.7024 | 6.4405 | 6.6964 | 6.6964 | +0.149 (+2.27%) | 1,559,040 |
| 23 Mar 2020 | CNY | 6.6964 | 6.6964 | 6.5 | 6.5476 | 6.5476 | -0.25 (-3.68%) | 1,961,568 |
| 20 Mar 2020 | CNY | 6.5833 | 6.8155 | 6.5833 | 6.7976 | 6.7976 | +0.238 (+3.63%) | 2,656,525 |
| 19 Mar 2020 | CNY | 6.5298 | 6.6071 | 6.3512 | 6.5595 | 6.5595 | +0.03 (+0.45%) | 1,758,492 |
| 18 Mar 2020 | CNY | 6.6607 | 6.7857 | 6.506 | 6.5298 | 6.5298 | -0.077 (-1.17%) | 1,813,418 |
| 17 Mar 2020 | CNY | 6.7024 | 6.7917 | 6.3691 | 6.6071 | 6.6071 | -0.089 (-1.33%) | 2,345,616 |
| 16 Mar 2020 | CNY | 7.0119 | 7.0833 | 6.6369 | 6.6964 | 6.6964 | -0.28 (-4.01%) | 2,757,778 |
| 13 Mar 2020 | CNY | 6.7857 | 7 | 6.6964 | 6.9762 | 6.9762 | -0.196 (-2.74%) | 2,601,449 |
| 12 Mar 2020 | CNY | 7.2441 | 7.2619 | 7.0714 | 7.1726 | 7.1726 | -0.191 (-2.59%) | 2,527,392 |
| 11 Mar 2020 | CNY | 7.25 | 7.4048 | 7.2024 | 7.3631 | 7.3631 | +0.089 (+1.23%) | 3,809,739 |
| 10 Mar 2020 | CNY | 6.9762 | 7.2738 | 6.8571 | 7.2738 | 7.2738 | +0.089 (+1.24%) | 3,926,141 |
| 9 Mar 2020 | CNY | 7.375 | 7.375 | 7.0536 | 7.1845 | 7.1845 | -0.22 (-2.98%) | 3,847,032 |
| 6 Mar 2020 | CNY | 7.3095 | 7.4345 | 7.1429 | 7.4048 | 7.4048 | +0.024 (+0.32%) | 4,534,457 |
| 5 Mar 2020 | CNY | 7.2798 | 7.5476 | 7.2083 | 7.381 | 7.381 | +0.191 (+2.65%) | 5,552,568 |
| 4 Mar 2020 | CNY | 7.1964 | 7.2262 | 7.0536 | 7.1905 | 7.1905 | 0.0 (0.0%) | 2,518,269 |
| 3 Mar 2020 | CNY | 7.1131 | 7.2381 | 7.0774 | 7.1905 | 7.1905 | +0.089 (+1.26%) | 4,272,072 |
| 2 Mar 2020 | CNY | 6.8274 | 7.2321 | 6.7917 | 7.1012 | 7.1012 | +0.28 (+4.10%) | 3,178,392 |
| 28 Feb 2020 | CNY | 7.0595 | 7.1845 | 6.6607 | 6.8214 | 6.8214 | -0.405 (-5.60%) | 4,392,475 |
