| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.02 | 9.09 | 8.82 | 8.95 | 8.95 | -0.05 (-0.56%) | 82,570,044 |
| 17 Apr 2020 | CNY | 9.19 | 9.34 | 8.96 | 9 | 9 | -0.04 (-0.44%) | 132,521,257 |
| 16 Apr 2020 | CNY | 8.83 | 9.17 | 8.76 | 9.04 | 9.04 | +0.16 (+1.80%) | 119,873,981 |
| 15 Apr 2020 | CNY | 8.73 | 9.15 | 8.6 | 8.88 | 8.88 | +0.26 (+3.02%) | 172,735,232 |
| 14 Apr 2020 | CNY | 8.25 | 8.63 | 8.2 | 8.62 | 8.62 | +0.51 (+6.29%) | 98,926,677 |
| 13 Apr 2020 | CNY | 8.34 | 8.38 | 8.07 | 8.11 | 8.11 | -0.37 (-4.36%) | 87,451,276 |
| 10 Apr 2020 | CNY | 8.91 | 8.94 | 8.44 | 8.48 | 8.48 | -0.47 (-5.25%) | 97,957,212 |
| 9 Apr 2020 | CNY | 9.04 | 9.09 | 8.9 | 8.95 | 8.95 | -0.03 (-0.33%) | 57,993,360 |
| 8 Apr 2020 | CNY | 8.89 | 9.14 | 8.83 | 8.98 | 8.98 | +0.01 (+0.11%) | 82,802,757 |
| 7 Apr 2020 | CNY | 9.1 | 9.15 | 8.86 | 8.97 | 8.97 | +0.19 (+2.16%) | 100,340,222 |
| 3 Apr 2020 | CNY | 8.88 | 8.94 | 8.66 | 8.78 | 8.78 | -0.14 (-1.57%) | 95,028,470 |
| 2 Apr 2020 | CNY | 8.34 | 8.93 | 8.31 | 8.92 | 8.92 | +0.45 (+5.31%) | 144,381,284 |
| 1 Apr 2020 | CNY | 8.18 | 8.63 | 8.15 | 8.47 | 8.47 | +0.26 (+3.17%) | 125,974,614 |
| 31 Mar 2020 | CNY | 8.4 | 8.46 | 8.12 | 8.21 | 8.21 | -0.05 (-0.61%) | 62,058,315 |
| 30 Mar 2020 | CNY | 8.3 | 8.38 | 7.96 | 8.26 | 8.26 | -0.34 (-3.95%) | 102,026,177 |
| 27 Mar 2020 | CNY | 8.75 | 8.94 | 8.56 | 8.6 | 8.6 | +0.02 (+0.23%) | 112,418,214 |
| 26 Mar 2020 | CNY | 8.84 | 8.84 | 8.52 | 8.58 | 8.58 | -0.32 (-3.60%) | 112,667,520 |
| 25 Mar 2020 | CNY | 8.65 | 9.13 | 8.55 | 8.9 | 8.9 | +0.53 (+6.33%) | 190,109,464 |
| 24 Mar 2020 | CNY | 8.5 | 8.55 | 7.83 | 8.37 | 8.37 | +0.08 (+0.97%) | 128,791,282 |
| 23 Mar 2020 | CNY | 8.78 | 8.86 | 8.19 | 8.29 | 8.29 | -0.81 (-8.90%) | 126,114,956 |
| 20 Mar 2020 | CNY | 9.28 | 9.34 | 8.91 | 9.1 | 9.1 | -0.08 (-0.87%) | 95,585,349 |
| 19 Mar 2020 | CNY | 9.14 | 9.27 | 8.78 | 9.18 | 9.18 | +0.15 (+1.66%) | 122,746,328 |
| 18 Mar 2020 | CNY | 9.02 | 9.55 | 8.96 | 9.03 | 9.03 | +0.1 (+1.12%) | 181,239,840 |
| 17 Mar 2020 | CNY | 9.2 | 9.47 | 8.5 | 8.93 | 8.93 | -0.34 (-3.67%) | 168,411,227 |
| 16 Mar 2020 | CNY | 10.39 | 10.44 | 9.27 | 9.27 | 9.27 | -1.03 (-10.00%) | 167,988,489 |
| 13 Mar 2020 | CNY | 9.8 | 10.62 | 9.64 | 10.3 | 10.3 | -0.18 (-1.72%) | 111,459,208 |
| 12 Mar 2020 | CNY | 10.7 | 10.84 | 10.27 | 10.48 | 10.48 | -0.51 (-4.64%) | 102,720,871 |
| 11 Mar 2020 | CNY | 11.4 | 11.49 | 10.98 | 10.99 | 10.99 | -0.35 (-3.09%) | 92,636,685 |
| 10 Mar 2020 | CNY | 10.75 | 11.44 | 10.54 | 11.34 | 11.34 | +0.29 (+2.62%) | 153,899,682 |
| 9 Mar 2020 | CNY | 11.6 | 11.72 | 11 | 11.05 | 11.05 | -0.8 (-6.75%) | 108,188,453 |
