| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.03 | 8.04 | 7.88 | 7.97 | 7.97 | -0.03 (-0.38%) | 15,818,070 |
| 17 Apr 2020 | CNY | 8.02 | 8.06 | 7.99 | 8 | 8 | +0.03 (+0.38%) | 15,897,659 |
| 16 Apr 2020 | CNY | 8.01 | 8.03 | 7.93 | 7.97 | 7.97 | -0.05 (-0.62%) | 16,093,816 |
| 15 Apr 2020 | CNY | 8.13 | 8.13 | 8 | 8.02 | 8.02 | -0.11 (-1.35%) | 16,003,428 |
| 14 Apr 2020 | CNY | 8.01 | 8.16 | 7.98 | 8.13 | 8.13 | +0.14 (+1.75%) | 22,422,766 |
| 13 Apr 2020 | CNY | 7.97 | 8.02 | 7.87 | 7.99 | 7.99 | +0.03 (+0.38%) | 13,845,468 |
| 10 Apr 2020 | CNY | 8.07 | 8.1 | 7.92 | 7.96 | 7.96 | -0.06 (-0.75%) | 18,502,869 |
| 9 Apr 2020 | CNY | 8.15 | 8.16 | 8.01 | 8.02 | 8.02 | -0.05 (-0.62%) | 22,101,708 |
| 8 Apr 2020 | CNY | 8.15 | 8.15 | 8.04 | 8.07 | 8.07 | -0.17 (-2.06%) | 34,001,871 |
| 7 Apr 2020 | CNY | 8.25 | 8.28 | 8.13 | 8.24 | 8.24 | +0.11 (+1.35%) | 27,988,861 |
| 3 Apr 2020 | CNY | 7.99 | 8.17 | 7.94 | 8.13 | 8.13 | +0.19 (+2.39%) | 30,272,490 |
| 2 Apr 2020 | CNY | 7.7 | 7.94 | 7.65 | 7.94 | 7.94 | +0.23 (+2.98%) | 23,191,996 |
| 1 Apr 2020 | CNY | 7.78 | 7.93 | 7.69 | 7.71 | 7.71 | -0.03 (-0.39%) | 22,666,588 |
| 31 Mar 2020 | CNY | 7.88 | 7.97 | 7.73 | 7.74 | 7.74 | -0.09 (-1.15%) | 23,690,494 |
| 30 Mar 2020 | CNY | 7.77 | 7.9 | 7.76 | 7.83 | 7.83 | -0.06 (-0.76%) | 24,569,066 |
| 27 Mar 2020 | CNY | 7.83 | 8.02 | 7.77 | 7.89 | 7.89 | +0.18 (+2.33%) | 41,833,421 |
| 26 Mar 2020 | CNY | 7.69 | 7.77 | 7.62 | 7.71 | 7.71 | -0.09 (-1.15%) | 25,853,950 |
| 25 Mar 2020 | CNY | 7.57 | 7.83 | 7.5 | 7.8 | 7.8 | +0.43 (+5.83%) | 46,942,572 |
| 24 Mar 2020 | CNY | 7.33 | 7.39 | 7.21 | 7.37 | 7.37 | +0.16 (+2.22%) | 25,744,617 |
| 23 Mar 2020 | CNY | 7.21 | 7.36 | 7.17 | 7.21 | 7.21 | -0.31 (-4.12%) | 29,575,774 |
| 20 Mar 2020 | CNY | 7.41 | 7.54 | 7.35 | 7.52 | 7.52 | +0.17 (+2.31%) | 35,791,643 |
| 19 Mar 2020 | CNY | 7.65 | 7.65 | 7.12 | 7.35 | 7.35 | -0.32 (-4.17%) | 69,688,523 |
| 18 Mar 2020 | CNY | 7.96 | 8.07 | 7.62 | 7.67 | 7.67 | -0.24 (-3.03%) | 43,823,823 |
| 17 Mar 2020 | CNY | 8.08 | 8.24 | 7.77 | 7.91 | 7.91 | -0.17 (-2.10%) | 46,949,506 |
| 16 Mar 2020 | CNY | 8.34 | 8.39 | 8.05 | 8.08 | 8.08 | -0.24 (-2.88%) | 31,150,494 |
| 13 Mar 2020 | CNY | 8.18 | 8.42 | 8.09 | 8.32 | 8.32 | -0.23 (-2.69%) | 42,144,698 |
| 12 Mar 2020 | CNY | 8.66 | 8.73 | 8.54 | 8.55 | 8.55 | -0.22 (-2.51%) | 27,807,633 |
| 11 Mar 2020 | CNY | 8.67 | 8.85 | 8.61 | 8.77 | 8.77 | +0.11 (+1.27%) | 44,230,343 |
| 10 Mar 2020 | CNY | 8.51 | 8.71 | 8.45 | 8.66 | 8.66 | +0.13 (+1.52%) | 33,244,510 |
| 9 Mar 2020 | CNY | 8.76 | 8.77 | 8.52 | 8.53 | 8.53 | -0.43 (-4.80%) | 45,464,026 |
