| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 6.24 | 6.31 | 6.24 | 6.3 | 6.3 | +0.07 (+1.12%) | 12,585,156 |
| 13 Apr 2020 | CNY | 6.33 | 6.33 | 6.21 | 6.23 | 6.23 | -0.08 (-1.27%) | 13,207,922 |
| 10 Apr 2020 | CNY | 6.4 | 6.43 | 6.27 | 6.31 | 6.31 | -0.07 (-1.10%) | 24,241,410 |
| 9 Apr 2020 | CNY | 6.44 | 6.45 | 6.38 | 6.38 | 6.38 | -0.02 (-0.31%) | 18,448,564 |
| 8 Apr 2020 | CNY | 6.4 | 6.43 | 6.38 | 6.4 | 6.4 | -0.03 (-0.47%) | 17,327,811 |
| 7 Apr 2020 | CNY | 6.4 | 6.44 | 6.37 | 6.43 | 6.43 | +0.14 (+2.23%) | 29,602,493 |
| 3 Apr 2020 | CNY | 6.36 | 6.39 | 6.25 | 6.29 | 6.29 | -0.1 (-1.56%) | 20,527,322 |
| 2 Apr 2020 | CNY | 6.26 | 6.39 | 6.22 | 6.39 | 6.39 | +0.11 (+1.75%) | 23,860,153 |
| 1 Apr 2020 | CNY | 6.28 | 6.37 | 6.24 | 6.28 | 6.28 | -0.01 (-0.16%) | 19,857,930 |
| 31 Mar 2020 | CNY | 6.38 | 6.39 | 6.27 | 6.29 | 6.29 | 0.0 (0.0%) | 22,152,380 |
| 30 Mar 2020 | CNY | 6.39 | 6.45 | 6.28 | 6.29 | 6.29 | -0.17 (-2.63%) | 31,416,720 |
| 27 Mar 2020 | CNY | 6.42 | 6.6 | 6.39 | 6.46 | 6.46 | +0.11 (+1.73%) | 58,807,924 |
| 26 Mar 2020 | CNY | 6.43 | 6.43 | 6.32 | 6.35 | 6.35 | -0.11 (-1.70%) | 25,249,053 |
| 25 Mar 2020 | CNY | 6.39 | 6.49 | 6.35 | 6.46 | 6.46 | +0.23 (+3.69%) | 46,819,512 |
| 24 Mar 2020 | CNY | 6.23 | 6.27 | 6.08 | 6.23 | 6.23 | +0.13 (+2.13%) | 31,223,294 |
| 23 Mar 2020 | CNY | 6.31 | 6.35 | 6.1 | 6.1 | 6.1 | -0.37 (-5.72%) | 46,337,578 |
| 20 Mar 2020 | CNY | 6.52 | 6.56 | 6.36 | 6.47 | 6.47 | +0.06 (+0.94%) | 34,241,139 |
| 19 Mar 2020 | CNY | 6.48 | 6.54 | 6.26 | 6.41 | 6.41 | -0.07 (-1.08%) | 50,100,943 |
| 18 Mar 2020 | CNY | 6.71 | 6.84 | 6.46 | 6.48 | 6.48 | -0.16 (-2.41%) | 51,338,999 |
| 17 Mar 2020 | CNY | 6.71 | 6.79 | 6.3 | 6.64 | 6.64 | +0.02 (+0.30%) | 51,581,010 |
| 16 Mar 2020 | CNY | 6.96 | 7.04 | 6.62 | 6.62 | 6.62 | -0.23 (-3.36%) | 55,553,773 |
| 13 Mar 2020 | CNY | 6.69 | 6.96 | 6.61 | 6.85 | 6.85 | -0.13 (-1.86%) | 62,986,297 |
| 12 Mar 2020 | CNY | 7.01 | 7.17 | 6.92 | 6.98 | 6.98 | -0.19 (-2.65%) | 74,347,476 |
| 11 Mar 2020 | CNY | 7.11 | 7.48 | 7.08 | 7.17 | 7.17 | +0.06 (+0.84%) | 149,112,194 |
| 10 Mar 2020 | CNY | 6.87 | 7.14 | 6.75 | 7.11 | 7.11 | +0.12 (+1.72%) | 86,439,793 |
| 9 Mar 2020 | CNY | 6.9 | 7.24 | 6.88 | 6.99 | 6.99 | -0.05 (-0.71%) | 89,517,725 |
| 6 Mar 2020 | CNY | 7.1 | 7.16 | 7.01 | 7.04 | 7.04 | -0.18 (-2.49%) | 68,218,318 |
| 5 Mar 2020 | CNY | 7.08 | 7.34 | 7.03 | 7.22 | 7.22 | +0.25 (+3.59%) | 122,539,633 |
| 4 Mar 2020 | CNY | 6.9 | 7.02 | 6.85 | 6.97 | 6.97 | +0.01 (+0.14%) | 57,635,868 |
| 3 Mar 2020 | CNY | 7.07 | 7.12 | 6.9 | 6.96 | 6.96 | +0.02 (+0.29%) | 108,074,369 |
