| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.6795 | 10.0705 | 9.6026 | 10.0641 | 10.0641 | +0.5 (+5.23%) | 44,175,919 |
| 17 Apr 2020 | CNY | 9.9423 | 10 | 9.5385 | 9.5641 | 9.5641 | -0.301 (-3.05%) | 31,772,633 |
| 16 Apr 2020 | CNY | 9.7372 | 10.0385 | 9.5833 | 9.8654 | 9.8654 | +0.173 (+1.79%) | 39,520,832 |
| 15 Apr 2020 | CNY | 9.7564 | 9.9744 | 9.6795 | 9.6923 | 9.6923 | -0.058 (-0.59%) | 19,381,990 |
| 14 Apr 2020 | CNY | 9.7051 | 9.8333 | 9.5577 | 9.75 | 9.75 | +0.07 (+0.73%) | 17,446,631 |
| 13 Apr 2020 | CNY | 9.7372 | 9.8205 | 9.5321 | 9.6795 | 9.6795 | -0.032 (-0.33%) | 20,638,232 |
| 10 Apr 2020 | CNY | 9.6795 | 9.859 | 9.5513 | 9.7115 | 9.7115 | 0.0 (0.0%) | 28,324,403 |
| 9 Apr 2020 | CNY | 9.4487 | 9.7756 | 9.4359 | 9.7115 | 9.7115 | +0.333 (+3.55%) | 30,855,006 |
| 8 Apr 2020 | CNY | 9.2372 | 9.5256 | 9.1667 | 9.3782 | 9.3782 | +0.128 (+1.39%) | 28,278,201 |
| 7 Apr 2020 | CNY | 8.9551 | 9.25 | 8.8974 | 9.25 | 9.25 | +0.41 (+4.64%) | 22,542,243 |
| 3 Apr 2020 | CNY | 8.8526 | 9 | 8.7692 | 8.8397 | 8.8397 | +0.006 (+0.07%) | 11,902,297 |
| 2 Apr 2020 | CNY | 8.718 | 8.8397 | 8.6026 | 8.8333 | 8.8333 | +0.07 (+0.80%) | 11,070,117 |
| 1 Apr 2020 | CNY | 8.8462 | 8.8974 | 8.718 | 8.7628 | 8.7628 | -0.083 (-0.94%) | 14,735,655 |
| 31 Mar 2020 | CNY | 8.968 | 9.0192 | 8.8141 | 8.8462 | 8.8462 | -0.07 (-0.79%) | 15,747,301 |
| 30 Mar 2020 | CNY | 9.2885 | 9.4103 | 8.8462 | 8.9167 | 8.9167 | -0.455 (-4.86%) | 28,250,428 |
| 27 Mar 2020 | CNY | 9.4487 | 9.6474 | 9.3269 | 9.3718 | 9.3718 | +0.026 (+0.27%) | 27,958,018 |
| 26 Mar 2020 | CNY | 9.2564 | 9.5192 | 9.1987 | 9.3462 | 9.3462 | +0.045 (+0.48%) | 24,946,697 |
| 25 Mar 2020 | CNY | 9.2372 | 9.3462 | 9.1282 | 9.3013 | 9.3013 | +0.141 (+1.54%) | 23,896,583 |
| 24 Mar 2020 | CNY | 9.2244 | 9.2756 | 8.8718 | 9.1603 | 9.1603 | 0.0 (0.0%) | 17,661,720 |
| 23 Mar 2020 | CNY | 9.1731 | 9.391 | 9.0449 | 9.1603 | 9.1603 | -0.058 (-0.63%) | 23,090,943 |
| 20 Mar 2020 | CNY | 9.2564 | 9.468 | 9.0962 | 9.218 | 9.218 | -0.006 (-0.07%) | 27,722,628 |
| 19 Mar 2020 | CNY | 9.3526 | 9.4103 | 8.9936 | 9.2244 | 9.2244 | +0.532 (+6.12%) | 54,482,099 |
| 18 Mar 2020 | CNY | 8.8141 | 9.0064 | 8.6603 | 8.6923 | 8.6923 | -0.006 (-0.07%) | 13,466,787 |
| 17 Mar 2020 | CNY | 8.8141 | 9.0897 | 8.4615 | 8.6987 | 8.6987 | -0.173 (-1.95%) | 17,729,078 |
| 16 Mar 2020 | CNY | 9.1987 | 9.4487 | 8.7949 | 8.8718 | 8.8718 | -0.25 (-2.74%) | 22,115,779 |
| 13 Mar 2020 | CNY | 8.9423 | 9.2372 | 8.9103 | 9.1218 | 9.1218 | -0.346 (-3.66%) | 24,166,328 |
| 12 Mar 2020 | CNY | 9.6282 | 9.6795 | 9.4039 | 9.468 | 9.468 | -0.276 (-2.83%) | 18,620,950 |
| 11 Mar 2020 | CNY | 9.9423 | 9.9615 | 9.7308 | 9.7436 | 9.7436 | -0.199 (-2.00%) | 15,770,256 |
| 10 Mar 2020 | CNY | 9.7949 | 9.968 | 9.609 | 9.9423 | 9.9423 | +0.064 (+0.65%) | 23,077,888 |
| 9 Mar 2020 | CNY | 10.1218 | 10.1218 | 9.859 | 9.8782 | 9.8782 | -0.295 (-2.90%) | 18,248,530 |
