| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 8.33 | 8.35 | 8.16 | 8.19 | 8.19 | -0.01 (-0.12%) | 10,095,926 |
| 16 Apr 2020 | CNY | 8.15 | 8.24 | 8.11 | 8.2 | 8.2 | 0.0 (0.0%) | 6,048,689 |
| 15 Apr 2020 | CNY | 8.29 | 8.3 | 8.18 | 8.2 | 8.2 | -0.07 (-0.85%) | 8,146,442 |
| 14 Apr 2020 | CNY | 8.18 | 8.28 | 8.15 | 8.27 | 8.27 | +0.13 (+1.60%) | 7,842,196 |
| 13 Apr 2020 | CNY | 8.17 | 8.25 | 8.09 | 8.14 | 8.14 | -0.01 (-0.12%) | 5,901,778 |
| 10 Apr 2020 | CNY | 8.28 | 8.3 | 8.11 | 8.15 | 8.15 | -0.16 (-1.93%) | 9,649,085 |
| 9 Apr 2020 | CNY | 8.4 | 8.45 | 8.29 | 8.31 | 8.31 | +0.02 (+0.24%) | 10,165,166 |
| 8 Apr 2020 | CNY | 8.28 | 8.35 | 8.21 | 8.29 | 8.29 | +0.02 (+0.24%) | 9,096,167 |
| 7 Apr 2020 | CNY | 8.12 | 8.31 | 8.11 | 8.27 | 8.27 | +0.25 (+3.12%) | 12,538,674 |
| 3 Apr 2020 | CNY | 8.12 | 8.14 | 8 | 8.02 | 8.02 | -0.1 (-1.23%) | 9,056,560 |
| 2 Apr 2020 | CNY | 7.9 | 8.13 | 7.89 | 8.12 | 8.12 | +0.14 (+1.75%) | 8,594,832 |
| 1 Apr 2020 | CNY | 8.08 | 8.14 | 7.97 | 7.98 | 7.98 | -0.09 (-1.12%) | 9,925,572 |
| 31 Mar 2020 | CNY | 8.17 | 8.21 | 8.05 | 8.07 | 8.07 | 0.0 (0.0%) | 8,201,738 |
| 30 Mar 2020 | CNY | 8.27 | 8.27 | 7.96 | 8.07 | 8.07 | -0.26 (-3.12%) | 12,959,444 |
| 27 Mar 2020 | CNY | 8.5 | 8.52 | 8.32 | 8.33 | 8.33 | -0.09 (-1.07%) | 10,656,189 |
| 26 Mar 2020 | CNY | 8.53 | 8.58 | 8.38 | 8.42 | 8.42 | -0.15 (-1.75%) | 11,393,704 |
| 25 Mar 2020 | CNY | 8.64 | 8.69 | 8.49 | 8.57 | 8.57 | +0.16 (+1.90%) | 13,342,157 |
| 24 Mar 2020 | CNY | 8.41 | 8.45 | 8.25 | 8.41 | 8.41 | +0.16 (+1.94%) | 12,904,788 |
| 23 Mar 2020 | CNY | 8.34 | 8.59 | 8.21 | 8.25 | 8.25 | -0.41 (-4.73%) | 15,029,471 |
| 20 Mar 2020 | CNY | 8.65 | 8.71 | 8.5 | 8.66 | 8.66 | +0.04 (+0.46%) | 13,252,151 |
| 19 Mar 2020 | CNY | 8.42 | 8.67 | 8.36 | 8.62 | 8.62 | +0.12 (+1.41%) | 19,479,218 |
| 18 Mar 2020 | CNY | 8.98 | 9.07 | 8.47 | 8.5 | 8.5 | -0.35 (-3.95%) | 24,336,299 |
| 17 Mar 2020 | CNY | 9.16 | 9.34 | 8.53 | 8.85 | 8.85 | -0.31 (-3.38%) | 33,000,664 |
| 16 Mar 2020 | CNY | 9.8 | 9.98 | 9.13 | 9.16 | 9.16 | -0.54 (-5.57%) | 34,322,760 |
| 13 Mar 2020 | CNY | 9.49 | 9.92 | 9.39 | 9.7 | 9.7 | -0.4 (-3.96%) | 34,252,899 |
| 12 Mar 2020 | CNY | 10 | 10.36 | 9.9 | 10.1 | 10.1 | +0.1 (+1%) | 51,414,715 |
| 11 Mar 2020 | CNY | 9.95 | 10.3 | 9.74 | 10 | 10 | +0.14 (+1.42%) | 43,575,597 |
| 10 Mar 2020 | CNY | 9.47 | 9.96 | 9.35 | 9.86 | 9.86 | +0.24 (+2.49%) | 32,898,533 |
| 9 Mar 2020 | CNY | 9.9 | 10.05 | 9.57 | 9.62 | 9.62 | -0.5 (-4.94%) | 33,986,290 |
| 6 Mar 2020 | CNY | 10.38 | 10.43 | 10.12 | 10.12 | 10.12 | -0.38 (-3.62%) | 37,886,694 |
