| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2020 | CNY | 7.43 | 7.6 | 7.4 | 7.55 | 7.55 | +0.09 (+1.21%) | 5,927,084 |
| 7 Apr 2020 | CNY | 7.34 | 7.51 | 7.32 | 7.46 | 7.46 | +0.23 (+3.18%) | 6,909,663 |
| 3 Apr 2020 | CNY | 7.23 | 7.32 | 7.2 | 7.23 | 7.23 | -0.08 (-1.09%) | 4,098,748 |
| 2 Apr 2020 | CNY | 7.12 | 7.33 | 7.11 | 7.31 | 7.31 | +0.13 (+1.81%) | 5,330,954 |
| 1 Apr 2020 | CNY | 7.21 | 7.34 | 7.17 | 7.18 | 7.18 | -0.04 (-0.55%) | 3,941,562 |
| 31 Mar 2020 | CNY | 7.39 | 7.41 | 7.18 | 7.22 | 7.22 | -0.15 (-2.04%) | 5,868,961 |
| 30 Mar 2020 | CNY | 7.56 | 7.56 | 7.24 | 7.37 | 7.37 | -0.24 (-3.15%) | 7,669,767 |
| 27 Mar 2020 | CNY | 7.75 | 7.78 | 7.58 | 7.61 | 7.61 | -0.04 (-0.52%) | 6,135,611 |
| 26 Mar 2020 | CNY | 7.77 | 7.88 | 7.62 | 7.65 | 7.65 | -0.15 (-1.92%) | 6,864,910 |
| 25 Mar 2020 | CNY | 7.75 | 7.89 | 7.65 | 7.8 | 7.8 | +0.22 (+2.90%) | 12,839,711 |
| 24 Mar 2020 | CNY | 7.5 | 7.59 | 7.31 | 7.58 | 7.58 | +0.22 (+2.99%) | 8,038,800 |
| 23 Mar 2020 | CNY | 7.38 | 7.61 | 7.31 | 7.36 | 7.36 | -0.23 (-3.03%) | 9,107,220 |
| 20 Mar 2020 | CNY | 7.57 | 7.65 | 7.45 | 7.59 | 7.59 | +0.12 (+1.61%) | 8,250,094 |
| 19 Mar 2020 | CNY | 7.36 | 7.51 | 7.15 | 7.47 | 7.47 | +0.1 (+1.36%) | 12,609,021 |
| 18 Mar 2020 | CNY | 7.6 | 7.75 | 7.33 | 7.37 | 7.37 | -0.15 (-1.99%) | 12,824,371 |
| 17 Mar 2020 | CNY | 7.69 | 7.81 | 7.21 | 7.52 | 7.52 | -0.09 (-1.18%) | 13,227,655 |
| 16 Mar 2020 | CNY | 8.35 | 8.37 | 7.52 | 7.61 | 7.61 | -0.55 (-6.74%) | 17,580,055 |
| 13 Mar 2020 | CNY | 7.99 | 8.33 | 7.91 | 8.16 | 8.16 | -0.39 (-4.56%) | 19,073,956 |
| 12 Mar 2020 | CNY | 8.9 | 8.95 | 8.49 | 8.55 | 8.55 | -0.53 (-5.84%) | 22,885,615 |
| 11 Mar 2020 | CNY | 9 | 9.36 | 8.94 | 9.08 | 9.08 | +0.16 (+1.79%) | 29,009,086 |
| 10 Mar 2020 | CNY | 8.88 | 9.17 | 8.35 | 8.92 | 8.92 | -0.05 (-0.56%) | 29,342,943 |
| 9 Mar 2020 | CNY | 8.7 | 9.44 | 8.7 | 8.97 | 8.97 | -0.04 (-0.44%) | 30,121,196 |
| 6 Mar 2020 | CNY | 8.67 | 9.26 | 8.64 | 9.01 | 9.01 | +0.21 (+2.39%) | 27,987,880 |
| 5 Mar 2020 | CNY | 8.87 | 8.97 | 8.66 | 8.8 | 8.8 | +0.07 (+0.80%) | 15,838,434 |
| 4 Mar 2020 | CNY | 8.49 | 8.85 | 8.44 | 8.73 | 8.73 | +0.08 (+0.92%) | 15,056,393 |
| 3 Mar 2020 | CNY | 8.9 | 9.15 | 8.52 | 8.65 | 8.65 | -0.13 (-1.48%) | 27,046,104 |
| 2 Mar 2020 | CNY | 8.79 | 8.95 | 8.65 | 8.78 | 8.78 | +0.23 (+2.69%) | 21,211,196 |
| 28 Feb 2020 | CNY | 9 | 9.25 | 8.54 | 8.55 | 8.55 | -0.86 (-9.14%) | 32,259,410 |
| 27 Feb 2020 | CNY | 9.42 | 9.6 | 8.99 | 9.41 | 9.41 | +0.1 (+1.07%) | 38,716,803 |
| 26 Feb 2020 | CNY | 9.27 | 9.94 | 9.21 | 9.31 | 9.31 | -0.16 (-1.69%) | 52,561,041 |
