| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.5 | 7.56 | 7.41 | 7.43 | 7.43 | -0.02 (-0.27%) | 1,772,160 |
| 16 Apr 2020 | CNY | 7.45 | 7.49 | 7.31 | 7.45 | 7.45 | +0.02 (+0.27%) | 1,328,372 |
| 15 Apr 2020 | CNY | 7.63 | 7.68 | 7.4 | 7.43 | 7.43 | -0.19 (-2.49%) | 1,465,244 |
| 14 Apr 2020 | CNY | 7.26 | 7.96 | 7.26 | 7.62 | 7.62 | +0.37 (+5.10%) | 2,759,853 |
| 13 Apr 2020 | CNY | 7.42 | 7.42 | 7.2 | 7.25 | 7.25 | -0.13 (-1.76%) | 911,682 |
| 10 Apr 2020 | CNY | 7.63 | 7.63 | 7.33 | 7.38 | 7.38 | -0.22 (-2.89%) | 1,585,269 |
| 9 Apr 2020 | CNY | 7.45 | 7.6 | 7.43 | 7.6 | 7.6 | +0.18 (+2.43%) | 1,838,125 |
| 8 Apr 2020 | CNY | 7.38 | 7.48 | 7.33 | 7.42 | 7.42 | -0.07 (-0.93%) | 1,688,960 |
| 7 Apr 2020 | CNY | 7.22 | 7.72 | 7.11 | 7.49 | 7.49 | +0.46 (+6.54%) | 2,748,097 |
| 3 Apr 2020 | CNY | 7.14 | 7.18 | 6.97 | 7.03 | 7.03 | -0.07 (-0.99%) | 1,033,740 |
| 2 Apr 2020 | CNY | 6.96 | 7.1 | 6.89 | 7.1 | 7.1 | +0.13 (+1.87%) | 1,156,720 |
| 1 Apr 2020 | CNY | 7.1 | 7.16 | 6.95 | 6.97 | 6.97 | -0.08 (-1.13%) | 1,352,144 |
| 31 Mar 2020 | CNY | 7.18 | 7.29 | 7.01 | 7.05 | 7.05 | -0.13 (-1.81%) | 1,424,884 |
| 30 Mar 2020 | CNY | 7.5 | 7.55 | 7.12 | 7.18 | 7.18 | -0.38 (-5.03%) | 2,702,544 |
| 27 Mar 2020 | CNY | 7.75 | 7.79 | 7.55 | 7.56 | 7.56 | -0.12 (-1.56%) | 1,367,400 |
| 26 Mar 2020 | CNY | 7.8 | 7.84 | 7.66 | 7.68 | 7.68 | -0.15 (-1.92%) | 1,368,500 |
| 25 Mar 2020 | CNY | 7.83 | 7.95 | 7.8 | 7.83 | 7.83 | +0.08 (+1.03%) | 2,015,800 |
| 24 Mar 2020 | CNY | 7.67 | 7.79 | 7.44 | 7.75 | 7.75 | +0.12 (+1.57%) | 1,933,322 |
| 23 Mar 2020 | CNY | 7.64 | 7.79 | 7.52 | 7.63 | 7.63 | -0.11 (-1.42%) | 2,216,720 |
| 20 Mar 2020 | CNY | 7.46 | 7.82 | 7.46 | 7.74 | 7.74 | +0.28 (+3.75%) | 2,501,535 |
| 19 Mar 2020 | CNY | 7.46 | 7.53 | 7.27 | 7.46 | 7.46 | +0.11 (+1.50%) | 1,522,540 |
| 18 Mar 2020 | CNY | 7.65 | 7.75 | 7.31 | 7.35 | 7.35 | -0.28 (-3.67%) | 2,096,620 |
| 17 Mar 2020 | CNY | 7.56 | 7.8 | 7.22 | 7.63 | 7.63 | +0.08 (+1.06%) | 2,664,480 |
| 16 Mar 2020 | CNY | 8.14 | 8.19 | 7.53 | 7.55 | 7.55 | -0.43 (-5.39%) | 3,217,342 |
| 13 Mar 2020 | CNY | 7.77 | 8.09 | 7.63 | 7.98 | 7.98 | -0.26 (-3.16%) | 3,984,736 |
| 12 Mar 2020 | CNY | 8.46 | 8.56 | 8.14 | 8.24 | 8.24 | -0.37 (-4.30%) | 5,381,016 |
| 11 Mar 2020 | CNY | 8.8 | 9.04 | 8.56 | 8.61 | 8.61 | -0.2 (-2.27%) | 7,042,256 |
| 10 Mar 2020 | CNY | 8.42 | 8.87 | 7.91 | 8.81 | 8.81 | +0.16 (+1.85%) | 7,135,032 |
| 9 Mar 2020 | CNY | 8.63 | 9.2 | 8.55 | 8.65 | 8.65 | -0.14 (-1.59%) | 9,945,200 |
| 6 Mar 2020 | CNY | 8.28 | 8.9 | 8.21 | 8.79 | 8.79 | +0.35 (+4.15%) | 9,048,740 |
