| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.71 | 7.8 | 7.6 | 7.64 | 7.64 | -0.07 (-0.91%) | 4,760,200 |
| 16 Apr 2020 | CNY | 7.79 | 7.95 | 7.61 | 7.71 | 7.71 | -0.14 (-1.78%) | 6,818,152 |
| 15 Apr 2020 | CNY | 7.96 | 8.06 | 7.81 | 7.85 | 7.85 | -0.06 (-0.76%) | 6,535,300 |
| 14 Apr 2020 | CNY | 7.96 | 8 | 7.79 | 7.91 | 7.91 | +0.01 (+0.13%) | 6,809,356 |
| 13 Apr 2020 | CNY | 7.79 | 8.08 | 7.56 | 7.9 | 7.9 | -0.02 (-0.25%) | 7,050,134 |
| 10 Apr 2020 | CNY | 8.13 | 8.5 | 7.9 | 7.92 | 7.92 | -0.48 (-5.71%) | 10,835,857 |
| 9 Apr 2020 | CNY | 8.34 | 8.51 | 8.18 | 8.4 | 8.4 | +0.03 (+0.36%) | 11,132,745 |
| 8 Apr 2020 | CNY | 8.43 | 8.76 | 8.25 | 8.37 | 8.37 | -0.23 (-2.67%) | 15,274,735 |
| 7 Apr 2020 | CNY | 8.11 | 8.69 | 8.01 | 8.6 | 8.6 | +0.47 (+5.78%) | 18,349,943 |
| 3 Apr 2020 | CNY | 7.95 | 8.28 | 7.81 | 8.13 | 8.13 | +0.11 (+1.37%) | 14,285,954 |
| 2 Apr 2020 | CNY | 8.33 | 8.33 | 7.82 | 8.02 | 8.02 | -0.33 (-3.95%) | 14,613,222 |
| 1 Apr 2020 | CNY | 7.88 | 8.54 | 7.87 | 8.35 | 8.35 | +0.35 (+4.38%) | 23,719,636 |
| 31 Mar 2020 | CNY | 7.35 | 8 | 7.27 | 8 | 8 | +0.75 (+10.34%) | 17,438,085 |
| 30 Mar 2020 | CNY | 7.2 | 7.33 | 6.95 | 7.25 | 7.25 | -0.06 (-0.82%) | 9,217,032 |
| 27 Mar 2020 | CNY | 7.63 | 7.74 | 7.25 | 7.31 | 7.31 | -0.27 (-3.56%) | 11,135,764 |
| 26 Mar 2020 | CNY | 7.75 | 7.97 | 7.57 | 7.58 | 7.58 | -0.38 (-4.77%) | 12,884,836 |
| 25 Mar 2020 | CNY | 7.69 | 8.18 | 7.37 | 7.96 | 7.96 | +0.21 (+2.71%) | 18,529,275 |
| 24 Mar 2020 | CNY | 7.8 | 8.1 | 7.53 | 7.75 | 7.75 | -0.62 (-7.41%) | 24,033,136 |
| 23 Mar 2020 | CNY | 8.37 | 8.4 | 8.37 | 8.37 | 8.37 | -0.86 (-9.32%) | 6,836,000 |
| 20 Mar 2020 | CNY | 11.26 | 11.26 | 9.22 | 9.23 | 9.23 | -1.01 (-9.86%) | 41,046,980 |
| 19 Mar 2020 | CNY | 9.77 | 10.24 | 9.6 | 10.24 | 10.24 | +0.93 (+9.99%) | 7,085,577 |
| 18 Mar 2020 | CNY | 8.5 | 9.31 | 8.25 | 9.31 | 9.31 | +0.85 (+10.05%) | 17,727,823 |
| 17 Mar 2020 | CNY | 7.62 | 8.46 | 7.52 | 8.46 | 8.46 | +0.78 (+10.16%) | 16,537,216 |
| 16 Mar 2020 | CNY | 7.21 | 7.88 | 7.16 | 7.68 | 7.68 | +0.5 (+6.96%) | 14,301,669 |
| 13 Mar 2020 | CNY | 6.79 | 7.26 | 6.7 | 7.18 | 7.18 | +0.07 (+0.98%) | 5,009,474 |
| 12 Mar 2020 | CNY | 7.08 | 7.26 | 7.01 | 7.11 | 7.11 | -0.08 (-1.11%) | 3,745,377 |
| 11 Mar 2020 | CNY | 7.4 | 7.45 | 7.15 | 7.19 | 7.19 | -0.19 (-2.57%) | 6,821,931 |
| 10 Mar 2020 | CNY | 6.47 | 7.45 | 6.47 | 7.38 | 7.38 | +0.4 (+5.73%) | 11,863,822 |
| 9 Mar 2020 | CNY | 7.09 | 7.3 | 6.98 | 6.98 | 6.98 | -0.08 (-1.13%) | 5,566,046 |
| 6 Mar 2020 | CNY | 7.2 | 7.32 | 7.01 | 7.06 | 7.06 | -0.25 (-3.42%) | 7,346,150 |
