| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 6.82 | 6.83 | 6.65 | 6.71 | 6.71 | -0.11 (-1.61%) | 1,159,200 |
| 9 Apr 2020 | CNY | 6.88 | 6.89 | 6.79 | 6.82 | 6.82 | 0.0 (0.0%) | 978,651 |
| 8 Apr 2020 | CNY | 6.8 | 6.85 | 6.73 | 6.82 | 6.82 | +0.01 (+0.15%) | 1,639,940 |
| 7 Apr 2020 | CNY | 6.8 | 6.86 | 6.74 | 6.81 | 6.81 | +0.07 (+1.04%) | 2,497,758 |
| 3 Apr 2020 | CNY | 6.73 | 6.76 | 6.67 | 6.74 | 6.74 | +0.02 (+0.30%) | 750,400 |
| 2 Apr 2020 | CNY | 6.65 | 6.72 | 6.61 | 6.72 | 6.72 | +0.06 (+0.90%) | 1,059,652 |
| 1 Apr 2020 | CNY | 6.74 | 6.78 | 6.64 | 6.66 | 6.66 | -0.08 (-1.19%) | 1,174,452 |
| 31 Mar 2020 | CNY | 6.83 | 6.84 | 6.69 | 6.74 | 6.74 | -0.09 (-1.32%) | 1,364,800 |
| 30 Mar 2020 | CNY | 6.99 | 6.99 | 6.44 | 6.83 | 6.83 | -0.31 (-4.34%) | 3,262,056 |
| 27 Mar 2020 | CNY | 7.15 | 7.54 | 7 | 7.14 | 7.14 | +0.11 (+1.56%) | 4,206,447 |
| 26 Mar 2020 | CNY | 6.91 | 7.5 | 6.78 | 7.03 | 7.03 | +0.13 (+1.88%) | 3,021,479 |
| 25 Mar 2020 | CNY | 6.89 | 6.95 | 6.83 | 6.9 | 6.9 | +0.07 (+1.02%) | 1,089,301 |
| 24 Mar 2020 | CNY | 6.87 | 6.93 | 6.74 | 6.83 | 6.83 | +0.01 (+0.15%) | 900,104 |
| 23 Mar 2020 | CNY | 6.98 | 6.98 | 6.74 | 6.82 | 6.82 | -0.24 (-3.40%) | 1,472,493 |
| 20 Mar 2020 | CNY | 6.91 | 7.09 | 6.88 | 7.06 | 7.06 | +0.17 (+2.47%) | 1,446,891 |
| 19 Mar 2020 | CNY | 6.88 | 6.9 | 6.75 | 6.89 | 6.89 | +0.01 (+0.15%) | 1,795,800 |
| 18 Mar 2020 | CNY | 6.88 | 6.95 | 6.75 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,939,922 |
| 17 Mar 2020 | CNY | 6.97 | 7.07 | 6.74 | 6.86 | 6.86 | -0.1 (-1.44%) | 1,864,400 |
| 16 Mar 2020 | CNY | 7.22 | 7.25 | 6.89 | 6.96 | 6.96 | -0.22 (-3.06%) | 1,886,200 |
| 13 Mar 2020 | CNY | 7.01 | 7.2 | 6.84 | 7.18 | 7.18 | -0.11 (-1.51%) | 2,061,530 |
| 12 Mar 2020 | CNY | 7.46 | 7.51 | 7.28 | 7.29 | 7.29 | -0.31 (-4.08%) | 2,089,200 |
| 11 Mar 2020 | CNY | 7.71 | 7.8 | 7.53 | 7.6 | 7.6 | -0.09 (-1.17%) | 2,078,500 |
| 10 Mar 2020 | CNY | 7.55 | 7.72 | 7.32 | 7.69 | 7.69 | -0.01 (-0.13%) | 2,787,874 |
| 9 Mar 2020 | CNY | 7.8 | 7.9 | 7.56 | 7.7 | 7.7 | -0.28 (-3.51%) | 3,595,405 |
| 6 Mar 2020 | CNY | 7.68 | 8.08 | 7.65 | 7.98 | 7.98 | +0.34 (+4.45%) | 6,731,495 |
| 5 Mar 2020 | CNY | 7.65 | 7.69 | 7.47 | 7.64 | 7.64 | +0.07 (+0.92%) | 3,552,693 |
| 4 Mar 2020 | CNY | 7.62 | 7.86 | 7.37 | 7.57 | 7.57 | +0.14 (+1.88%) | 4,957,114 |
| 3 Mar 2020 | CNY | 7.51 | 7.61 | 7.37 | 7.43 | 7.43 | -0.02 (-0.27%) | 2,407,176 |
| 2 Mar 2020 | CNY | 7.19 | 7.51 | 7.19 | 7.45 | 7.45 | +0.26 (+3.62%) | 2,426,829 |
| 28 Feb 2020 | CNY | 7.37 | 7.37 | 7.11 | 7.19 | 7.19 | -0.3 (-4.01%) | 1,768,115 |
