| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 8.63 | 8.71 | 8.32 | 8.38 | 8.38 | +0.05 (+0.60%) | 51,592,775 |
| 9 Apr 2020 | CNY | 8.32 | 8.37 | 8.22 | 8.33 | 8.33 | +0.02 (+0.24%) | 27,681,267 |
| 8 Apr 2020 | CNY | 8.25 | 8.44 | 8.18 | 8.31 | 8.31 | -0.06 (-0.72%) | 46,284,627 |
| 7 Apr 2020 | CNY | 7.98 | 8.45 | 7.92 | 8.37 | 8.37 | +0.65 (+8.42%) | 81,742,157 |
| 3 Apr 2020 | CNY | 7.74 | 7.93 | 7.66 | 7.72 | 7.72 | +0.03 (+0.39%) | 34,561,485 |
| 2 Apr 2020 | CNY | 7.68 | 7.73 | 7.58 | 7.69 | 7.69 | -0.24 (-3.03%) | 28,354,869 |
| 1 Apr 2020 | CNY | 7.63 | 7.95 | 7.46 | 7.93 | 7.93 | +0.07 (+0.89%) | 42,227,762 |
| 31 Mar 2020 | CNY | 7.94 | 8.04 | 7.74 | 7.86 | 7.86 | -0.06 (-0.76%) | 25,177,672 |
| 30 Mar 2020 | CNY | 8.1 | 8.22 | 7.85 | 7.92 | 7.92 | -0.27 (-3.30%) | 36,140,094 |
| 27 Mar 2020 | CNY | 8.11 | 8.39 | 8.04 | 8.19 | 8.19 | 0.0 (0.0%) | 53,925,843 |
| 26 Mar 2020 | CNY | 7.85 | 8.27 | 7.78 | 8.19 | 8.19 | +0.24 (+3.02%) | 54,901,632 |
| 25 Mar 2020 | CNY | 8.4 | 8.4 | 7.85 | 7.95 | 7.95 | +0.22 (+2.85%) | 68,709,996 |
| 24 Mar 2020 | CNY | 7.55 | 7.73 | 7.4 | 7.73 | 7.73 | +0.7 (+9.96%) | 71,484,631 |
| 23 Mar 2020 | CNY | 6.98 | 7.24 | 6.94 | 7.03 | 7.03 | -0.16 (-2.23%) | 21,454,613 |
| 20 Mar 2020 | CNY | 6.96 | 7.21 | 6.9 | 7.19 | 7.19 | +0.25 (+3.60%) | 26,053,197 |
| 19 Mar 2020 | CNY | 6.95 | 6.99 | 6.75 | 6.94 | 6.94 | -0.05 (-0.72%) | 19,713,348 |
| 18 Mar 2020 | CNY | 7.2 | 7.25 | 6.99 | 6.99 | 6.99 | -0.11 (-1.55%) | 17,020,553 |
| 17 Mar 2020 | CNY | 7.25 | 7.35 | 6.93 | 7.1 | 7.1 | -0.16 (-2.20%) | 24,531,896 |
| 16 Mar 2020 | CNY | 7.33 | 7.53 | 7.21 | 7.26 | 7.26 | -0.14 (-1.89%) | 24,565,857 |
| 13 Mar 2020 | CNY | 7.07 | 7.46 | 7.03 | 7.4 | 7.4 | -0.31 (-4.02%) | 32,031,666 |
| 12 Mar 2020 | CNY | 7.76 | 7.86 | 7.62 | 7.71 | 7.71 | -0.25 (-3.14%) | 22,542,518 |
| 11 Mar 2020 | CNY | 7.83 | 8.04 | 7.8 | 7.96 | 7.96 | +0.05 (+0.63%) | 25,009,008 |
| 10 Mar 2020 | CNY | 7.67 | 7.91 | 7.63 | 7.91 | 7.91 | -0.02 (-0.25%) | 33,339,399 |
| 9 Mar 2020 | CNY | 8.4 | 8.43 | 7.9 | 7.93 | 7.93 | -0.32 (-3.88%) | 45,405,531 |
| 6 Mar 2020 | CNY | 8.23 | 8.33 | 8.15 | 8.25 | 8.25 | +0.15 (+1.85%) | 42,323,320 |
| 5 Mar 2020 | CNY | 7.99 | 8.11 | 7.96 | 8.1 | 8.1 | +0.05 (+0.62%) | 28,606,256 |
| 4 Mar 2020 | CNY | 8.11 | 8.18 | 7.97 | 8.05 | 8.05 | +0.17 (+2.16%) | 38,428,310 |
| 3 Mar 2020 | CNY | 7.82 | 7.98 | 7.79 | 7.88 | 7.88 | +0.06 (+0.77%) | 32,846,544 |
| 2 Mar 2020 | CNY | 7.58 | 7.83 | 7.51 | 7.82 | 7.82 | +0.13 (+1.69%) | 32,636,547 |
| 28 Feb 2020 | CNY | 8.03 | 8.12 | 7.66 | 7.69 | 7.69 | -0.61 (-7.35%) | 47,911,869 |
