| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2020 | CNY | 8.93 | 8.95 | 8.66 | 8.92 | 8.92 | -0.07 (-0.78%) | 6,171,669 |
| 1 Apr 2020 | CNY | 9.44 | 9.54 | 8.98 | 8.99 | 8.99 | -0.42 (-4.46%) | 7,915,255 |
| 31 Mar 2020 | CNY | 9.35 | 9.47 | 9.09 | 9.41 | 9.41 | +0.07 (+0.75%) | 6,399,986 |
| 30 Mar 2020 | CNY | 9.52 | 9.66 | 9.26 | 9.34 | 9.34 | -0.11 (-1.16%) | 8,067,010 |
| 27 Mar 2020 | CNY | 9.33 | 9.78 | 9.33 | 9.45 | 9.45 | +0.19 (+2.05%) | 11,905,809 |
| 26 Mar 2020 | CNY | 9.2 | 9.39 | 9.05 | 9.26 | 9.26 | +0.05 (+0.54%) | 6,222,934 |
| 25 Mar 2020 | CNY | 9.31 | 9.41 | 9.17 | 9.21 | 9.21 | -0.05 (-0.54%) | 6,910,371 |
| 24 Mar 2020 | CNY | 9.08 | 9.3 | 8.91 | 9.26 | 9.26 | +0.28 (+3.12%) | 6,924,883 |
| 23 Mar 2020 | CNY | 9.05 | 9.05 | 8.72 | 8.98 | 8.98 | -0.19 (-2.07%) | 8,318,659 |
| 20 Mar 2020 | CNY | 9.27 | 9.37 | 9.02 | 9.17 | 9.17 | -0.11 (-1.19%) | 7,190,743 |
| 19 Mar 2020 | CNY | 8.87 | 9.6 | 8.86 | 9.28 | 9.28 | +0.37 (+4.15%) | 12,806,900 |
| 18 Mar 2020 | CNY | 8.6 | 9.13 | 8.56 | 8.91 | 8.91 | +0.29 (+3.36%) | 8,229,011 |
| 17 Mar 2020 | CNY | 8.66 | 8.8 | 8.35 | 8.62 | 8.62 | -0.04 (-0.46%) | 4,435,206 |
| 16 Mar 2020 | CNY | 8.69 | 8.85 | 8.62 | 8.66 | 8.66 | +0.04 (+0.46%) | 5,945,458 |
| 13 Mar 2020 | CNY | 8.38 | 8.68 | 8.26 | 8.62 | 8.62 | -0.2 (-2.27%) | 5,617,107 |
| 12 Mar 2020 | CNY | 8.9 | 8.97 | 8.8 | 8.82 | 8.82 | -0.24 (-2.65%) | 3,800,260 |
| 11 Mar 2020 | CNY | 9.22 | 9.22 | 9.03 | 9.06 | 9.06 | -0.05 (-0.55%) | 5,161,832 |
| 10 Mar 2020 | CNY | 8.88 | 9.18 | 8.77 | 9.11 | 9.11 | +0.08 (+0.89%) | 7,355,156 |
| 9 Mar 2020 | CNY | 9 | 9.22 | 8.98 | 9.03 | 9.03 | -0.16 (-1.74%) | 9,919,951 |
| 6 Mar 2020 | CNY | 8.7 | 9.3 | 8.6 | 9.19 | 9.19 | +0.36 (+4.08%) | 11,689,772 |
| 5 Mar 2020 | CNY | 8.71 | 8.98 | 8.6 | 8.83 | 8.83 | +0.11 (+1.26%) | 8,590,037 |
| 4 Mar 2020 | CNY | 8.37 | 8.72 | 8.37 | 8.72 | 8.72 | +0.27 (+3.20%) | 7,519,929 |
| 3 Mar 2020 | CNY | 8.49 | 8.61 | 8.41 | 8.45 | 8.45 | +0.04 (+0.48%) | 5,547,751 |
| 2 Mar 2020 | CNY | 8.22 | 8.52 | 8.19 | 8.41 | 8.41 | +0.32 (+3.96%) | 4,591,686 |
| 28 Feb 2020 | CNY | 8.57 | 8.57 | 8.06 | 8.09 | 8.09 | -0.55 (-6.37%) | 5,980,874 |
| 27 Feb 2020 | CNY | 8.7 | 8.73 | 8.53 | 8.64 | 8.64 | +0.09 (+1.05%) | 2,825,887 |
| 26 Feb 2020 | CNY | 8.47 | 8.78 | 8.42 | 8.55 | 8.55 | +0.03 (+0.35%) | 4,950,534 |
| 25 Feb 2020 | CNY | 8.57 | 8.59 | 8.31 | 8.52 | 8.52 | -0.15 (-1.73%) | 3,927,084 |
| 24 Feb 2020 | CNY | 8.74 | 8.83 | 8.62 | 8.67 | 8.67 | -0.15 (-1.70%) | 4,173,799 |
| 21 Feb 2020 | CNY | 8.79 | 8.92 | 8.74 | 8.82 | 8.82 | +0.01 (+0.11%) | 3,360,025 |
