| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.73 | 7.81 | 7.61 | 7.63 | 7.63 | -0.1 (-1.29%) | 7,457,313 |
| 16 Apr 2020 | CNY | 7.55 | 7.78 | 7.48 | 7.73 | 7.73 | +0.05 (+0.65%) | 8,549,513 |
| 15 Apr 2020 | CNY | 7.65 | 7.95 | 7.57 | 7.68 | 7.68 | -0.05 (-0.65%) | 7,830,312 |
| 14 Apr 2020 | CNY | 7.63 | 7.74 | 7.61 | 7.73 | 7.73 | +0.18 (+2.38%) | 3,909,016 |
| 13 Apr 2020 | CNY | 7.7 | 7.71 | 7.51 | 7.55 | 7.55 | -0.18 (-2.33%) | 3,951,600 |
| 10 Apr 2020 | CNY | 8.04 | 8.04 | 7.7 | 7.73 | 7.73 | -0.29 (-3.62%) | 7,417,500 |
| 9 Apr 2020 | CNY | 7.9 | 8.07 | 7.9 | 8.02 | 8.02 | +0.12 (+1.52%) | 9,093,645 |
| 8 Apr 2020 | CNY | 7.67 | 7.91 | 7.63 | 7.9 | 7.9 | +0.19 (+2.46%) | 10,155,689 |
| 7 Apr 2020 | CNY | 7.58 | 7.73 | 7.51 | 7.71 | 7.71 | +0.29 (+3.91%) | 7,864,035 |
| 3 Apr 2020 | CNY | 7.55 | 7.6 | 7.4 | 7.42 | 7.42 | -0.16 (-2.11%) | 5,060,040 |
| 2 Apr 2020 | CNY | 7.32 | 7.58 | 7.28 | 7.58 | 7.58 | +0.21 (+2.85%) | 5,566,906 |
| 1 Apr 2020 | CNY | 7.44 | 7.56 | 7.35 | 7.37 | 7.37 | -0.08 (-1.07%) | 5,422,512 |
| 31 Mar 2020 | CNY | 7.6 | 7.67 | 7.44 | 7.45 | 7.45 | -0.09 (-1.19%) | 5,117,545 |
| 30 Mar 2020 | CNY | 7.8 | 7.8 | 7.46 | 7.54 | 7.54 | -0.37 (-4.68%) | 7,783,572 |
| 27 Mar 2020 | CNY | 8.09 | 8.13 | 7.9 | 7.91 | 7.91 | -0.11 (-1.37%) | 5,492,100 |
| 26 Mar 2020 | CNY | 8.02 | 8.14 | 7.96 | 8.02 | 8.02 | -0.03 (-0.37%) | 5,528,000 |
| 25 Mar 2020 | CNY | 8.06 | 8.12 | 7.94 | 8.05 | 8.05 | +0.13 (+1.64%) | 7,324,003 |
| 24 Mar 2020 | CNY | 7.9 | 7.96 | 7.65 | 7.92 | 7.92 | +0.17 (+2.19%) | 7,238,536 |
| 23 Mar 2020 | CNY | 8.07 | 8.14 | 7.69 | 7.75 | 7.75 | -0.45 (-5.49%) | 10,119,500 |
| 20 Mar 2020 | CNY | 8.37 | 8.37 | 8.1 | 8.2 | 8.2 | -0.02 (-0.24%) | 9,092,800 |
| 19 Mar 2020 | CNY | 8.11 | 8.29 | 8.02 | 8.22 | 8.22 | +0.14 (+1.73%) | 10,883,708 |
| 18 Mar 2020 | CNY | 8.42 | 8.53 | 8.06 | 8.08 | 8.08 | -0.3 (-3.58%) | 11,622,852 |
| 17 Mar 2020 | CNY | 8.56 | 8.62 | 8.02 | 8.38 | 8.38 | -0.08 (-0.95%) | 11,912,009 |
| 16 Mar 2020 | CNY | 8.85 | 8.95 | 8.31 | 8.46 | 8.46 | -0.31 (-3.53%) | 16,026,757 |
| 13 Mar 2020 | CNY | 8.02 | 8.83 | 8.02 | 8.77 | 8.77 | +0.16 (+1.86%) | 17,985,978 |
| 12 Mar 2020 | CNY | 8.64 | 8.73 | 8.46 | 8.61 | 8.61 | -0.15 (-1.71%) | 10,742,367 |
| 11 Mar 2020 | CNY | 8.86 | 9.05 | 8.75 | 8.76 | 8.76 | -0.03 (-0.34%) | 16,340,005 |
| 10 Mar 2020 | CNY | 8.28 | 8.83 | 8.27 | 8.79 | 8.79 | +0.36 (+4.27%) | 17,171,581 |
| 9 Mar 2020 | CNY | 8.9 | 8.99 | 8.41 | 8.43 | 8.43 | -0.6 (-6.64%) | 21,178,606 |
| 6 Mar 2020 | CNY | 9.06 | 9.26 | 8.94 | 9.03 | 9.03 | -0.12 (-1.31%) | 16,164,152 |
