| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.69 | 8.71 | 8.39 | 8.6 | 8.6 | -0.05 (-0.58%) | 6,937,717 |
| 17 Apr 2020 | CNY | 8.67 | 8.75 | 8.56 | 8.65 | 8.65 | +0.07 (+0.82%) | 5,172,929 |
| 16 Apr 2020 | CNY | 8.52 | 8.65 | 8.48 | 8.58 | 8.58 | -0.04 (-0.46%) | 4,887,913 |
| 15 Apr 2020 | CNY | 8.85 | 8.86 | 8.6 | 8.62 | 8.62 | -0.18 (-2.05%) | 4,982,502 |
| 14 Apr 2020 | CNY | 8.58 | 8.89 | 8.51 | 8.8 | 8.8 | +0.19 (+2.21%) | 10,744,316 |
| 13 Apr 2020 | CNY | 8.28 | 8.61 | 8.16 | 8.61 | 8.61 | +0.46 (+5.64%) | 9,610,064 |
| 10 Apr 2020 | CNY | 8.33 | 8.36 | 8.04 | 8.15 | 8.15 | -0.15 (-1.81%) | 5,184,268 |
| 9 Apr 2020 | CNY | 8.34 | 8.38 | 8.27 | 8.3 | 8.3 | 0.0 (0.0%) | 2,573,088 |
| 8 Apr 2020 | CNY | 8.5 | 8.5 | 8.27 | 8.3 | 8.3 | -0.19 (-2.24%) | 4,257,400 |
| 7 Apr 2020 | CNY | 8.39 | 8.58 | 8.33 | 8.49 | 8.49 | +0.25 (+3.03%) | 5,532,996 |
| 3 Apr 2020 | CNY | 8.31 | 8.39 | 8.18 | 8.24 | 8.24 | -0.05 (-0.60%) | 3,905,272 |
| 2 Apr 2020 | CNY | 7.88 | 8.31 | 7.88 | 8.29 | 8.29 | +0.28 (+3.50%) | 4,703,100 |
| 1 Apr 2020 | CNY | 8.02 | 8.11 | 7.99 | 8.01 | 8.01 | -0.08 (-0.99%) | 4,795,954 |
| 31 Mar 2020 | CNY | 8.42 | 8.56 | 8.06 | 8.09 | 8.09 | -0.3 (-3.58%) | 6,666,615 |
| 30 Mar 2020 | CNY | 8.44 | 8.44 | 8.2 | 8.39 | 8.39 | -0.01 (-0.12%) | 4,027,258 |
| 27 Mar 2020 | CNY | 8.48 | 8.49 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 3,839,225 |
| 26 Mar 2020 | CNY | 8.31 | 8.44 | 8.21 | 8.4 | 8.4 | +0.03 (+0.36%) | 5,356,627 |
| 25 Mar 2020 | CNY | 8.2 | 8.4 | 8.14 | 8.37 | 8.37 | +0.36 (+4.49%) | 7,420,766 |
| 24 Mar 2020 | CNY | 7.87 | 8.03 | 7.83 | 8.01 | 8.01 | +0.2 (+2.56%) | 4,563,731 |
| 23 Mar 2020 | CNY | 7.97 | 7.98 | 7.7 | 7.81 | 7.81 | -0.3 (-3.70%) | 5,717,166 |
| 20 Mar 2020 | CNY | 8.09 | 8.14 | 7.96 | 8.11 | 8.11 | +0.12 (+1.50%) | 3,239,738 |
| 19 Mar 2020 | CNY | 7.82 | 8.05 | 7.79 | 7.99 | 7.99 | +0.14 (+1.78%) | 4,768,540 |
| 18 Mar 2020 | CNY | 8.17 | 8.27 | 7.83 | 7.85 | 7.85 | -0.27 (-3.33%) | 5,348,549 |
| 17 Mar 2020 | CNY | 7.98 | 8.29 | 7.98 | 8.12 | 8.12 | +0.14 (+1.75%) | 4,245,408 |
| 16 Mar 2020 | CNY | 8.53 | 8.62 | 7.91 | 7.98 | 7.98 | -0.54 (-6.34%) | 6,820,505 |
| 13 Mar 2020 | CNY | 8.2 | 8.77 | 8.13 | 8.52 | 8.52 | -0.11 (-1.27%) | 6,424,219 |
| 12 Mar 2020 | CNY | 8.75 | 8.83 | 8.53 | 8.63 | 8.63 | -0.27 (-3.03%) | 4,752,389 |
| 11 Mar 2020 | CNY | 9.15 | 9.15 | 8.87 | 8.9 | 8.9 | -0.03 (-0.34%) | 7,819,100 |
| 10 Mar 2020 | CNY | 8.68 | 9.01 | 8.68 | 8.93 | 8.93 | +0.23 (+2.64%) | 8,502,792 |
| 9 Mar 2020 | CNY | 9.03 | 9.18 | 8.7 | 8.7 | 8.7 | -0.63 (-6.75%) | 10,910,557 |
