| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.0556 | 9.2643 | 9.0011 | 9.1554 | 9.1554 | +0.118 (+1.31%) | 9,261,642 |
| 17 Apr 2020 | CNY | 9.1463 | 9.1826 | 8.9648 | 9.0374 | 9.0374 | -0.073 (-0.80%) | 9,689,373 |
| 16 Apr 2020 | CNY | 9.0283 | 9.1645 | 8.9558 | 9.11 | 9.11 | +0.036 (+0.40%) | 9,420,399 |
| 15 Apr 2020 | CNY | 9.2007 | 9.2189 | 9.0646 | 9.0737 | 9.0737 | -0.236 (-2.53%) | 13,687,302 |
| 14 Apr 2020 | CNY | 9.237 | 9.3459 | 9.237 | 9.3096 | 9.3096 | +0.109 (+1.18%) | 7,608,039 |
| 13 Apr 2020 | CNY | 9.2189 | 9.3278 | 9.1282 | 9.2007 | 9.2007 | -0.154 (-1.65%) | 9,391,574 |
| 10 Apr 2020 | CNY | 9.5637 | 9.6181 | 9.3006 | 9.355 | 9.355 | -0.2 (-2.09%) | 14,262,370 |
| 9 Apr 2020 | CNY | 9.6 | 9.8178 | 9.4911 | 9.5546 | 9.5546 | 0.0 (0.0%) | 17,753,292 |
| 8 Apr 2020 | CNY | 9.3369 | 9.7089 | 9.3006 | 9.5546 | 9.5546 | +0.091 (+0.96%) | 19,734,131 |
| 7 Apr 2020 | CNY | 9.1463 | 9.6363 | 9.1463 | 9.4639 | 9.4639 | +0.499 (+5.57%) | 19,424,204 |
| 3 Apr 2020 | CNY | 8.8741 | 9.0011 | 8.8378 | 8.9648 | 8.9648 | +0.064 (+0.71%) | 8,968,752 |
| 2 Apr 2020 | CNY | 8.6563 | 8.9195 | 8.5837 | 8.9013 | 8.9013 | +0.209 (+2.40%) | 8,849,234 |
| 1 Apr 2020 | CNY | 8.7834 | 8.8922 | 8.6745 | 8.6926 | 8.6926 | -0.091 (-1.03%) | 6,987,356 |
| 31 Mar 2020 | CNY | 8.8559 | 8.9195 | 8.7743 | 8.7834 | 8.7834 | -0.009 (-0.10%) | 7,088,208 |
| 30 Mar 2020 | CNY | 8.8559 | 8.983 | 8.6382 | 8.7924 | 8.7924 | -0.191 (-2.12%) | 11,010,402 |
| 27 Mar 2020 | CNY | 9.1372 | 9.228 | 8.9739 | 8.983 | 8.983 | -0.073 (-0.80%) | 9,088,455 |
| 26 Mar 2020 | CNY | 9.0737 | 9.1282 | 8.9739 | 9.0556 | 9.0556 | -0.073 (-0.80%) | 9,658,801 |
| 25 Mar 2020 | CNY | 9.2098 | 9.237 | 9.0556 | 9.1282 | 9.1282 | +0.136 (+1.51%) | 11,335,608 |
| 24 Mar 2020 | CNY | 8.983 | 9.0102 | 8.7289 | 8.9921 | 8.9921 | +0.2 (+2.27%) | 11,379,719 |
| 23 Mar 2020 | CNY | 8.8469 | 9.0283 | 8.7108 | 8.7924 | 8.7924 | -0.363 (-3.96%) | 11,751,356 |
| 20 Mar 2020 | CNY | 8.9558 | 9.2098 | 8.8106 | 9.1554 | 9.1554 | +0.236 (+2.64%) | 15,387,776 |
| 19 Mar 2020 | CNY | 8.8197 | 8.983 | 8.4748 | 8.9195 | 8.9195 | -0.064 (-0.71%) | 23,511,852 |
| 18 Mar 2020 | CNY | 9.3006 | 9.3731 | 8.983 | 8.983 | 8.983 | -0.218 (-2.37%) | 14,708,194 |
| 17 Mar 2020 | CNY | 9.3731 | 9.482 | 8.7924 | 9.2007 | 9.2007 | -0.163 (-1.74%) | 19,763,112 |
| 16 Mar 2020 | CNY | 10.2351 | 10.2351 | 9.2007 | 9.3641 | 9.3641 | -0.844 (-8.27%) | 28,120,123 |
| 13 Mar 2020 | CNY | 9.972 | 10.4166 | 9.8359 | 10.2079 | 10.2079 | -0.245 (-2.34%) | 16,818,290 |
| 12 Mar 2020 | CNY | 10.5164 | 10.7524 | 10.344 | 10.4529 | 10.4529 | -0.345 (-3.19%) | 14,618,567 |
| 11 Mar 2020 | CNY | 10.7977 | 11.2968 | 10.6979 | 10.7977 | 10.7977 | +0.009 (+0.08%) | 26,924,842 |
| 10 Mar 2020 | CNY | 10.2079 | 10.8431 | 10.1626 | 10.7886 | 10.7886 | +0.354 (+3.39%) | 19,833,518 |
| 9 Mar 2020 | CNY | 10.7614 | 10.8975 | 10.344 | 10.4348 | 10.4348 | -0.653 (-5.89%) | 21,266,034 |
