| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 8.9 | 8.9 | 8.42 | 8.44 | 8.44 | -0.4 (-4.52%) | 22,474,389 |
| 9 Apr 2020 | CNY | 8.85 | 8.94 | 8.76 | 8.84 | 8.84 | +0.05 (+0.57%) | 23,463,086 |
| 8 Apr 2020 | CNY | 8.71 | 8.92 | 8.7 | 8.79 | 8.79 | -0.02 (-0.23%) | 28,936,118 |
| 7 Apr 2020 | CNY | 8.33 | 8.94 | 8.33 | 8.81 | 8.81 | +0.67 (+8.23%) | 45,758,331 |
| 3 Apr 2020 | CNY | 8.26 | 8.32 | 8.1 | 8.14 | 8.14 | -0.17 (-2.05%) | 12,901,165 |
| 2 Apr 2020 | CNY | 8.05 | 8.32 | 8.02 | 8.31 | 8.31 | +0.2 (+2.47%) | 15,853,090 |
| 1 Apr 2020 | CNY | 8.06 | 8.22 | 8.05 | 8.11 | 8.11 | +0.01 (+0.12%) | 12,678,258 |
| 31 Mar 2020 | CNY | 8.3 | 8.32 | 8.08 | 8.1 | 8.1 | -0.11 (-1.34%) | 14,258,783 |
| 30 Mar 2020 | CNY | 8.37 | 8.37 | 8.11 | 8.21 | 8.21 | -0.39 (-4.53%) | 18,908,795 |
| 27 Mar 2020 | CNY | 8.85 | 8.86 | 8.57 | 8.6 | 8.6 | -0.15 (-1.71%) | 15,724,051 |
| 26 Mar 2020 | CNY | 8.73 | 8.89 | 8.67 | 8.75 | 8.75 | -0.08 (-0.91%) | 17,849,194 |
| 25 Mar 2020 | CNY | 8.91 | 8.94 | 8.76 | 8.83 | 8.83 | +0.18 (+2.08%) | 23,507,767 |
| 24 Mar 2020 | CNY | 8.58 | 8.73 | 8.41 | 8.65 | 8.65 | +0.26 (+3.10%) | 21,948,614 |
| 23 Mar 2020 | CNY | 8.58 | 8.68 | 8.32 | 8.39 | 8.39 | -0.45 (-5.09%) | 19,745,058 |
| 20 Mar 2020 | CNY | 8.91 | 8.98 | 8.7 | 8.84 | 8.84 | +0.02 (+0.23%) | 19,883,893 |
| 19 Mar 2020 | CNY | 8.45 | 8.83 | 8.4 | 8.82 | 8.82 | +0.32 (+3.76%) | 27,588,100 |
| 18 Mar 2020 | CNY | 8.74 | 8.89 | 8.49 | 8.5 | 8.5 | -0.13 (-1.51%) | 24,191,816 |
| 17 Mar 2020 | CNY | 8.61 | 8.74 | 8.1 | 8.63 | 8.63 | +0.14 (+1.65%) | 24,372,288 |
| 16 Mar 2020 | CNY | 8.98 | 9.16 | 8.43 | 8.49 | 8.49 | -0.39 (-4.39%) | 30,390,035 |
| 13 Mar 2020 | CNY | 8.59 | 9.09 | 8.45 | 8.88 | 8.88 | -0.28 (-3.06%) | 34,945,016 |
| 12 Mar 2020 | CNY | 9.35 | 9.39 | 9.1 | 9.16 | 9.16 | -0.41 (-4.28%) | 30,406,349 |
| 11 Mar 2020 | CNY | 9.9 | 9.98 | 9.53 | 9.57 | 9.57 | -0.32 (-3.24%) | 30,068,987 |
| 10 Mar 2020 | CNY | 9.26 | 9.9 | 9.21 | 9.89 | 9.89 | +0.27 (+2.81%) | 38,124,216 |
| 9 Mar 2020 | CNY | 10.01 | 10.1 | 9.4 | 9.62 | 9.62 | -0.64 (-6.24%) | 49,441,558 |
| 6 Mar 2020 | CNY | 10.38 | 10.48 | 10.21 | 10.26 | 10.26 | -0.36 (-3.39%) | 35,362,875 |
| 5 Mar 2020 | CNY | 10.66 | 10.69 | 10.38 | 10.62 | 10.62 | +0.15 (+1.43%) | 47,384,118 |
| 4 Mar 2020 | CNY | 10.17 | 10.55 | 10.13 | 10.47 | 10.47 | +0.24 (+2.35%) | 38,176,915 |
| 3 Mar 2020 | CNY | 10.34 | 10.58 | 10.06 | 10.23 | 10.23 | +0.13 (+1.29%) | 45,080,230 |
| 2 Mar 2020 | CNY | 9.83 | 10.18 | 9.76 | 10.1 | 10.1 | +0.34 (+3.48%) | 38,081,481 |
| 28 Feb 2020 | CNY | 10.3 | 10.56 | 9.76 | 9.76 | 9.76 | -1.08 (-9.96%) | 55,519,281 |
