| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.73 | 6.73 | 6.48 | 6.59 | 6.59 | -0.08 (-1.20%) | 2,248,550 |
| 9 Apr 2020 | CNY | 6.65 | 6.76 | 6.64 | 6.67 | 6.67 | 0.0 (0.0%) | 2,017,792 |
| 8 Apr 2020 | CNY | 6.5 | 6.67 | 6.48 | 6.67 | 6.67 | +0.1 (+1.52%) | 2,348,199 |
| 7 Apr 2020 | CNY | 6.4 | 6.6 | 6.4 | 6.57 | 6.57 | +0.2 (+3.14%) | 2,050,402 |
| 3 Apr 2020 | CNY | 6.36 | 6.43 | 6.3 | 6.37 | 6.37 | -0.02 (-0.31%) | 1,075,960 |
| 2 Apr 2020 | CNY | 6.27 | 6.4 | 6.22 | 6.39 | 6.39 | +0.11 (+1.75%) | 929,060 |
| 1 Apr 2020 | CNY | 6.23 | 6.38 | 6.18 | 6.28 | 6.28 | +0.01 (+0.16%) | 927,925 |
| 31 Mar 2020 | CNY | 6.33 | 6.37 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 831,390 |
| 30 Mar 2020 | CNY | 6.35 | 6.35 | 6.17 | 6.26 | 6.26 | -0.17 (-2.64%) | 1,581,845 |
| 27 Mar 2020 | CNY | 6.49 | 6.55 | 6.39 | 6.43 | 6.43 | 0.0 (0.0%) | 1,437,896 |
| 26 Mar 2020 | CNY | 6.39 | 6.51 | 6.37 | 6.43 | 6.43 | -0.01 (-0.16%) | 1,343,070 |
| 25 Mar 2020 | CNY | 6.4 | 6.47 | 6.33 | 6.44 | 6.44 | +0.12 (+1.90%) | 1,755,340 |
| 24 Mar 2020 | CNY | 6.21 | 6.33 | 6.18 | 6.32 | 6.32 | +0.19 (+3.10%) | 1,257,243 |
| 23 Mar 2020 | CNY | 6.27 | 6.28 | 6.1 | 6.13 | 6.13 | -0.25 (-3.92%) | 1,441,386 |
| 20 Mar 2020 | CNY | 6.34 | 6.4 | 6.25 | 6.38 | 6.38 | +0.07 (+1.11%) | 1,190,596 |
| 19 Mar 2020 | CNY | 6.21 | 6.34 | 6.16 | 6.31 | 6.31 | +0.06 (+0.96%) | 1,381,803 |
| 18 Mar 2020 | CNY | 6.38 | 6.56 | 6.22 | 6.25 | 6.25 | -0.18 (-2.80%) | 1,970,083 |
| 17 Mar 2020 | CNY | 6.31 | 6.43 | 6.16 | 6.43 | 6.43 | +0.13 (+2.06%) | 1,827,366 |
| 16 Mar 2020 | CNY | 6.55 | 6.77 | 6.26 | 6.3 | 6.3 | -0.19 (-2.93%) | 2,266,926 |
| 13 Mar 2020 | CNY | 6.3 | 6.51 | 6.16 | 6.49 | 6.49 | -0.06 (-0.92%) | 2,670,400 |
| 12 Mar 2020 | CNY | 6.66 | 6.67 | 6.48 | 6.55 | 6.55 | -0.17 (-2.53%) | 1,858,582 |
| 11 Mar 2020 | CNY | 6.7 | 6.86 | 6.65 | 6.72 | 6.72 | +0.02 (+0.30%) | 3,568,060 |
| 10 Mar 2020 | CNY | 6.54 | 6.7 | 6.33 | 6.7 | 6.7 | +0.07 (+1.06%) | 3,229,831 |
| 9 Mar 2020 | CNY | 6.75 | 6.83 | 6.59 | 6.63 | 6.63 | -0.25 (-3.63%) | 2,621,320 |
| 6 Mar 2020 | CNY | 6.72 | 7 | 6.71 | 6.88 | 6.88 | +0.08 (+1.18%) | 3,607,678 |
| 5 Mar 2020 | CNY | 6.6 | 6.96 | 6.59 | 6.8 | 6.8 | +0.2 (+3.03%) | 4,035,845 |
| 4 Mar 2020 | CNY | 6.35 | 6.62 | 6.32 | 6.6 | 6.6 | +0.21 (+3.29%) | 2,522,040 |
| 3 Mar 2020 | CNY | 6.43 | 6.55 | 6.31 | 6.39 | 6.39 | +0.04 (+0.63%) | 2,482,094 |
| 2 Mar 2020 | CNY | 6.12 | 6.43 | 6.12 | 6.35 | 6.35 | +0.25 (+4.10%) | 2,844,010 |
| 28 Feb 2020 | CNY | 6.46 | 6.5 | 6.05 | 6.1 | 6.1 | -0.52 (-7.85%) | 3,597,464 |
