| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 7.44 | 7.6 | 7.4 | 7.43 | 7.43 | +0.05 (+0.68%) | 2,973,535 |
| 8 Apr 2020 | CNY | 7.33 | 7.42 | 7.27 | 7.38 | 7.38 | +0.05 (+0.68%) | 2,753,494 |
| 7 Apr 2020 | CNY | 7.22 | 7.35 | 7.22 | 7.33 | 7.33 | +0.16 (+2.23%) | 2,779,663 |
| 3 Apr 2020 | CNY | 7.26 | 7.26 | 7.12 | 7.17 | 7.17 | -0.08 (-1.10%) | 2,459,750 |
| 2 Apr 2020 | CNY | 7.18 | 7.26 | 7.1 | 7.25 | 7.25 | +0.08 (+1.12%) | 2,137,579 |
| 1 Apr 2020 | CNY | 7.2 | 7.29 | 7.15 | 7.17 | 7.17 | -0.05 (-0.69%) | 2,215,939 |
| 31 Mar 2020 | CNY | 7.34 | 7.36 | 7.2 | 7.22 | 7.22 | -0.05 (-0.69%) | 2,110,407 |
| 30 Mar 2020 | CNY | 7.38 | 7.38 | 7.2 | 7.27 | 7.27 | -0.16 (-2.15%) | 3,226,850 |
| 27 Mar 2020 | CNY | 7.39 | 7.56 | 7.33 | 7.43 | 7.43 | +0.13 (+1.78%) | 4,400,613 |
| 26 Mar 2020 | CNY | 7.42 | 7.45 | 7.3 | 7.3 | 7.3 | -0.17 (-2.28%) | 2,982,867 |
| 25 Mar 2020 | CNY | 7.44 | 7.48 | 7.38 | 7.47 | 7.47 | +0.13 (+1.77%) | 3,572,097 |
| 24 Mar 2020 | CNY | 7.29 | 7.36 | 7.19 | 7.34 | 7.34 | +0.12 (+1.66%) | 2,561,325 |
| 23 Mar 2020 | CNY | 7.29 | 7.37 | 7.2 | 7.22 | 7.22 | -0.23 (-3.09%) | 2,761,663 |
| 20 Mar 2020 | CNY | 7.39 | 7.48 | 7.35 | 7.45 | 7.45 | +0.13 (+1.78%) | 2,919,734 |
| 19 Mar 2020 | CNY | 7.24 | 7.37 | 7.15 | 7.32 | 7.32 | +0.08 (+1.10%) | 3,662,885 |
| 18 Mar 2020 | CNY | 7.45 | 7.54 | 7.23 | 7.24 | 7.24 | -0.13 (-1.76%) | 3,492,329 |
| 17 Mar 2020 | CNY | 7.44 | 7.55 | 7.16 | 7.37 | 7.37 | -0.07 (-0.94%) | 4,668,276 |
| 16 Mar 2020 | CNY | 7.87 | 7.87 | 7.4 | 7.44 | 7.44 | -0.3 (-3.88%) | 4,912,003 |
| 13 Mar 2020 | CNY | 7.5 | 7.81 | 7.22 | 7.74 | 7.74 | -0.18 (-2.27%) | 5,333,323 |
| 12 Mar 2020 | CNY | 8.13 | 8.13 | 7.82 | 7.92 | 7.92 | -0.24 (-2.94%) | 6,224,672 |
| 11 Mar 2020 | CNY | 8.3 | 8.38 | 8.11 | 8.16 | 8.16 | -0.11 (-1.33%) | 6,208,430 |
| 10 Mar 2020 | CNY | 8.1 | 8.3 | 8.01 | 8.27 | 8.27 | +0.11 (+1.35%) | 6,831,193 |
| 9 Mar 2020 | CNY | 8.38 | 8.46 | 8.15 | 8.16 | 8.16 | -0.36 (-4.23%) | 7,170,498 |
| 6 Mar 2020 | CNY | 8.56 | 8.69 | 8.41 | 8.52 | 8.52 | -0.16 (-1.84%) | 8,467,975 |
| 5 Mar 2020 | CNY | 8.44 | 8.85 | 8.35 | 8.68 | 8.68 | +0.32 (+3.83%) | 14,729,657 |
| 4 Mar 2020 | CNY | 8.14 | 8.39 | 8.06 | 8.36 | 8.36 | +0.22 (+2.70%) | 9,309,566 |
| 3 Mar 2020 | CNY | 8.4 | 8.45 | 8.05 | 8.14 | 8.14 | -0.06 (-0.73%) | 11,046,091 |
| 2 Mar 2020 | CNY | 7.71 | 8.28 | 7.71 | 8.2 | 8.2 | +0.53 (+6.91%) | 11,014,541 |
| 28 Feb 2020 | CNY | 7.8 | 8.06 | 7.64 | 7.67 | 7.67 | -0.42 (-5.19%) | 8,319,529 |
| 27 Feb 2020 | CNY | 8.2 | 8.34 | 8.05 | 8.09 | 8.09 | -0.15 (-1.82%) | 9,155,110 |
