| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.5 | 7.5 | 7.3 | 7.34 | 7.34 | -0.15 (-2.00%) | 2,860,900 |
| 9 Apr 2020 | CNY | 7.55 | 7.56 | 7.47 | 7.49 | 7.49 | 0.0 (0.0%) | 2,743,700 |
| 8 Apr 2020 | CNY | 7.4 | 7.5 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 3,306,199 |
| 7 Apr 2020 | CNY | 7.37 | 7.45 | 7.33 | 7.43 | 7.43 | +0.17 (+2.34%) | 3,077,799 |
| 3 Apr 2020 | CNY | 7.42 | 7.42 | 7.25 | 7.26 | 7.26 | -0.17 (-2.29%) | 2,545,174 |
| 2 Apr 2020 | CNY | 7.31 | 7.44 | 7.31 | 7.43 | 7.43 | +0.08 (+1.09%) | 2,111,854 |
| 1 Apr 2020 | CNY | 7.43 | 7.51 | 7.35 | 7.35 | 7.35 | -0.16 (-2.13%) | 2,708,644 |
| 31 Mar 2020 | CNY | 7.66 | 7.67 | 7.49 | 7.51 | 7.51 | -0.16 (-2.09%) | 4,379,292 |
| 30 Mar 2020 | CNY | 7.38 | 7.68 | 7.35 | 7.67 | 7.67 | +0.21 (+2.82%) | 5,153,043 |
| 27 Mar 2020 | CNY | 7.37 | 7.46 | 7.33 | 7.46 | 7.46 | +0.13 (+1.77%) | 2,240,808 |
| 26 Mar 2020 | CNY | 7.43 | 7.43 | 7.3 | 7.33 | 7.33 | -0.09 (-1.21%) | 2,067,700 |
| 25 Mar 2020 | CNY | 7.45 | 7.55 | 7.39 | 7.42 | 7.42 | +0.11 (+1.50%) | 3,904,532 |
| 24 Mar 2020 | CNY | 7.28 | 7.36 | 7.18 | 7.31 | 7.31 | +0.11 (+1.53%) | 2,735,400 |
| 23 Mar 2020 | CNY | 7.4 | 7.48 | 7.15 | 7.2 | 7.2 | -0.32 (-4.26%) | 3,834,501 |
| 20 Mar 2020 | CNY | 7.52 | 7.57 | 7.43 | 7.52 | 7.52 | +0.03 (+0.40%) | 2,709,100 |
| 19 Mar 2020 | CNY | 7.43 | 7.55 | 7.22 | 7.49 | 7.49 | +0.07 (+0.94%) | 3,469,000 |
| 18 Mar 2020 | CNY | 7.6 | 7.73 | 7.35 | 7.42 | 7.42 | -0.15 (-1.98%) | 3,246,200 |
| 17 Mar 2020 | CNY | 7.6 | 7.78 | 7.31 | 7.57 | 7.57 | -0.11 (-1.43%) | 3,931,201 |
| 16 Mar 2020 | CNY | 8.02 | 8.1 | 7.61 | 7.68 | 7.68 | -0.26 (-3.27%) | 4,506,900 |
| 13 Mar 2020 | CNY | 7.8 | 8.08 | 7.72 | 7.94 | 7.94 | -0.23 (-2.82%) | 5,048,730 |
| 12 Mar 2020 | CNY | 8.3 | 8.44 | 8.15 | 8.17 | 8.17 | -0.29 (-3.43%) | 5,606,374 |
| 11 Mar 2020 | CNY | 8.59 | 8.68 | 8.43 | 8.46 | 8.46 | -0.15 (-1.74%) | 7,897,003 |
| 10 Mar 2020 | CNY | 8.21 | 8.61 | 8.1 | 8.61 | 8.61 | +0.23 (+2.74%) | 10,983,703 |
| 9 Mar 2020 | CNY | 8.2 | 8.44 | 8.1 | 8.38 | 8.38 | +0.05 (+0.60%) | 7,496,385 |
| 6 Mar 2020 | CNY | 8.41 | 8.42 | 8.29 | 8.33 | 8.33 | -0.17 (-2%) | 5,578,900 |
| 5 Mar 2020 | CNY | 8.43 | 8.52 | 8.37 | 8.5 | 8.5 | +0.1 (+1.19%) | 7,840,531 |
| 4 Mar 2020 | CNY | 8.32 | 8.43 | 8.24 | 8.4 | 8.4 | +0.01 (+0.12%) | 5,856,894 |
| 3 Mar 2020 | CNY | 8.29 | 8.39 | 8.22 | 8.39 | 8.39 | +0.14 (+1.70%) | 7,431,071 |
| 2 Mar 2020 | CNY | 7.9 | 8.26 | 7.9 | 8.25 | 8.25 | +0.31 (+3.90%) | 6,301,659 |
| 28 Feb 2020 | CNY | 8.08 | 8.19 | 7.92 | 7.94 | 7.94 | -0.38 (-4.57%) | 6,340,478 |
