| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.96 | 8.12 | 7.94 | 8.01 | 8.01 | +0.11 (+1.39%) | 5,980,947 |
| 16 Apr 2020 | CNY | 7.89 | 7.96 | 7.83 | 7.9 | 7.9 | -0.01 (-0.13%) | 2,944,951 |
| 15 Apr 2020 | CNY | 8.04 | 8.04 | 7.88 | 7.91 | 7.91 | -0.13 (-1.62%) | 5,303,943 |
| 14 Apr 2020 | CNY | 8 | 8.06 | 7.97 | 8.04 | 8.04 | +0.06 (+0.75%) | 4,197,193 |
| 13 Apr 2020 | CNY | 8.21 | 8.21 | 7.96 | 7.98 | 7.98 | -0.34 (-4.09%) | 8,697,517 |
| 10 Apr 2020 | CNY | 8.49 | 8.52 | 8.3 | 8.32 | 8.32 | -0.14 (-1.65%) | 4,722,886 |
| 9 Apr 2020 | CNY | 8.53 | 8.57 | 8.45 | 8.46 | 8.46 | -0.04 (-0.47%) | 4,630,260 |
| 8 Apr 2020 | CNY | 8.52 | 8.58 | 8.44 | 8.5 | 8.5 | -0.08 (-0.93%) | 5,487,594 |
| 7 Apr 2020 | CNY | 8.69 | 8.71 | 8.42 | 8.58 | 8.58 | +0.06 (+0.70%) | 10,070,857 |
| 3 Apr 2020 | CNY | 8.6 | 8.75 | 8.46 | 8.52 | 8.52 | -0.07 (-0.81%) | 7,681,888 |
| 2 Apr 2020 | CNY | 8.45 | 8.64 | 8.31 | 8.59 | 8.59 | +0.06 (+0.70%) | 7,216,843 |
| 1 Apr 2020 | CNY | 8.26 | 8.55 | 8.21 | 8.53 | 8.53 | +0.29 (+3.52%) | 11,944,485 |
| 31 Mar 2020 | CNY | 8.33 | 8.4 | 8.22 | 8.24 | 8.24 | 0.0 (0.0%) | 5,202,984 |
| 30 Mar 2020 | CNY | 8.44 | 8.51 | 8.21 | 8.24 | 8.24 | -0.28 (-3.29%) | 7,643,460 |
| 27 Mar 2020 | CNY | 8.34 | 8.74 | 8.32 | 8.52 | 8.52 | +0.28 (+3.40%) | 12,759,035 |
| 26 Mar 2020 | CNY | 8.4 | 8.43 | 8.23 | 8.24 | 8.24 | -0.2 (-2.37%) | 5,272,440 |
| 25 Mar 2020 | CNY | 8.5 | 8.56 | 8.33 | 8.44 | 8.44 | +0.07 (+0.84%) | 9,603,608 |
| 24 Mar 2020 | CNY | 8.5 | 8.5 | 8.18 | 8.37 | 8.37 | +0.19 (+2.32%) | 4,738,138 |
| 23 Mar 2020 | CNY | 8.26 | 8.32 | 8.12 | 8.18 | 8.18 | -0.29 (-3.42%) | 5,142,912 |
| 20 Mar 2020 | CNY | 8.4 | 8.49 | 8.34 | 8.47 | 8.47 | +0.19 (+2.29%) | 5,223,430 |
| 19 Mar 2020 | CNY | 8.27 | 8.39 | 8.09 | 8.28 | 8.28 | +0.06 (+0.73%) | 7,476,505 |
| 18 Mar 2020 | CNY | 8.45 | 8.58 | 8.21 | 8.22 | 8.22 | -0.21 (-2.49%) | 6,309,079 |
| 17 Mar 2020 | CNY | 8.45 | 8.59 | 8.12 | 8.43 | 8.43 | +0.03 (+0.36%) | 9,109,122 |
| 16 Mar 2020 | CNY | 8.93 | 8.94 | 8.4 | 8.4 | 8.4 | -0.41 (-4.65%) | 11,291,076 |
| 13 Mar 2020 | CNY | 8.81 | 8.98 | 8.67 | 8.81 | 8.81 | -0.35 (-3.82%) | 12,876,267 |
| 12 Mar 2020 | CNY | 8.83 | 9.26 | 8.77 | 9.16 | 9.16 | +0.2 (+2.23%) | 12,991,534 |
| 11 Mar 2020 | CNY | 9.12 | 9.16 | 8.95 | 8.96 | 8.96 | -0.15 (-1.65%) | 8,710,456 |
| 10 Mar 2020 | CNY | 8.7 | 9.14 | 8.7 | 9.11 | 9.11 | +0.25 (+2.82%) | 12,268,028 |
| 9 Mar 2020 | CNY | 9.18 | 9.19 | 8.84 | 8.86 | 8.86 | -0.49 (-5.24%) | 14,823,805 |
| 6 Mar 2020 | CNY | 9.58 | 9.58 | 9.3 | 9.35 | 9.35 | -0.33 (-3.41%) | 15,527,178 |
