| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.47 | 8.47 | 8.37 | 8.46 | 8.46 | +0.05 (+0.59%) | 1,475,144 |
| 17 Apr 2020 | CNY | 8.34 | 8.46 | 8.3 | 8.41 | 8.41 | +0.06 (+0.72%) | 1,564,979 |
| 16 Apr 2020 | CNY | 8.36 | 8.41 | 8.32 | 8.35 | 8.35 | +0.01 (+0.12%) | 1,469,900 |
| 15 Apr 2020 | CNY | 8.41 | 8.58 | 8.33 | 8.34 | 8.34 | -0.14 (-1.65%) | 2,247,194 |
| 14 Apr 2020 | CNY | 8.39 | 8.5 | 8.36 | 8.48 | 8.48 | +0.11 (+1.31%) | 1,012,100 |
| 13 Apr 2020 | CNY | 8.46 | 8.49 | 8.28 | 8.37 | 8.37 | -0.12 (-1.41%) | 1,656,290 |
| 10 Apr 2020 | CNY | 8.74 | 8.74 | 8.47 | 8.49 | 8.49 | -0.2 (-2.30%) | 1,613,366 |
| 9 Apr 2020 | CNY | 8.74 | 8.79 | 8.66 | 8.69 | 8.69 | +0.02 (+0.23%) | 1,759,566 |
| 8 Apr 2020 | CNY | 8.72 | 8.74 | 8.63 | 8.67 | 8.67 | -0.06 (-0.69%) | 1,477,386 |
| 7 Apr 2020 | CNY | 8.68 | 8.77 | 8.66 | 8.73 | 8.73 | +0.12 (+1.39%) | 2,236,900 |
| 3 Apr 2020 | CNY | 8.64 | 8.7 | 8.53 | 8.61 | 8.61 | -0.02 (-0.23%) | 1,183,600 |
| 2 Apr 2020 | CNY | 8.58 | 8.63 | 8.48 | 8.63 | 8.63 | +0.08 (+0.94%) | 1,436,030 |
| 1 Apr 2020 | CNY | 8.49 | 8.71 | 8.38 | 8.55 | 8.55 | +0.1 (+1.18%) | 2,173,466 |
| 31 Mar 2020 | CNY | 8.45 | 8.54 | 8.33 | 8.45 | 8.45 | +0.08 (+0.96%) | 2,364,066 |
| 30 Mar 2020 | CNY | 8.6 | 8.65 | 8.28 | 8.37 | 8.37 | -0.42 (-4.78%) | 2,757,756 |
| 27 Mar 2020 | CNY | 8.92 | 8.92 | 8.77 | 8.79 | 8.79 | +0.03 (+0.34%) | 1,646,400 |
| 26 Mar 2020 | CNY | 8.88 | 8.96 | 8.76 | 8.76 | 8.76 | -0.15 (-1.68%) | 1,627,326 |
| 25 Mar 2020 | CNY | 9 | 9.06 | 8.82 | 8.91 | 8.91 | +0.03 (+0.34%) | 2,078,100 |
| 24 Mar 2020 | CNY | 8.95 | 9.05 | 8.69 | 8.88 | 8.88 | +0.06 (+0.68%) | 1,648,497 |
| 23 Mar 2020 | CNY | 9.01 | 9.07 | 8.8 | 8.82 | 8.82 | -0.34 (-3.71%) | 2,466,601 |
| 20 Mar 2020 | CNY | 9.29 | 9.34 | 9.02 | 9.16 | 9.16 | -0.02 (-0.22%) | 2,574,448 |
| 19 Mar 2020 | CNY | 9.26 | 9.32 | 8.95 | 9.18 | 9.18 | -0.02 (-0.22%) | 3,212,967 |
| 18 Mar 2020 | CNY | 9.07 | 9.52 | 9.07 | 9.2 | 9.2 | +0.11 (+1.21%) | 4,685,400 |
| 17 Mar 2020 | CNY | 9.25 | 9.33 | 8.83 | 9.09 | 9.09 | -0.16 (-1.73%) | 3,660,490 |
| 16 Mar 2020 | CNY | 9.36 | 9.67 | 9.16 | 9.25 | 9.25 | +0.13 (+1.43%) | 7,261,748 |
| 13 Mar 2020 | CNY | 8.9 | 9.24 | 8.69 | 9.12 | 9.12 | -0.22 (-2.36%) | 4,307,852 |
| 12 Mar 2020 | CNY | 9.31 | 9.61 | 9.2 | 9.34 | 9.34 | -0.05 (-0.53%) | 3,403,300 |
| 11 Mar 2020 | CNY | 9.47 | 9.7 | 9.38 | 9.39 | 9.39 | -0.1 (-1.05%) | 3,977,601 |
| 10 Mar 2020 | CNY | 9 | 9.51 | 9 | 9.49 | 9.49 | +0.23 (+2.48%) | 3,837,439 |
| 9 Mar 2020 | CNY | 9.4 | 9.46 | 9.25 | 9.26 | 9.26 | -0.26 (-2.73%) | 4,328,452 |
