| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 7.56 | 7.65 | 7.47 | 7.58 | 7.58 | +0.03 (+0.40%) | 2,752,000 |
| 17 Apr 2020 | CNY | 7.66 | 7.75 | 7.55 | 7.55 | 7.55 | +0.02 (+0.27%) | 4,626,253 |
| 16 Apr 2020 | CNY | 7.52 | 7.58 | 7.44 | 7.53 | 7.53 | -0.01 (-0.13%) | 2,891,765 |
| 15 Apr 2020 | CNY | 7.64 | 7.68 | 7.52 | 7.54 | 7.54 | -0.06 (-0.79%) | 3,111,754 |
| 14 Apr 2020 | CNY | 7.59 | 7.61 | 7.47 | 7.6 | 7.6 | +0.08 (+1.06%) | 2,975,202 |
| 13 Apr 2020 | CNY | 7.63 | 7.69 | 7.44 | 7.52 | 7.52 | -0.2 (-2.59%) | 3,235,060 |
| 10 Apr 2020 | CNY | 7.98 | 7.99 | 7.62 | 7.72 | 7.72 | -0.24 (-3.02%) | 4,929,540 |
| 9 Apr 2020 | CNY | 7.93 | 8.11 | 7.89 | 7.96 | 7.96 | +0.03 (+0.38%) | 4,028,100 |
| 8 Apr 2020 | CNY | 7.76 | 7.96 | 7.73 | 7.93 | 7.93 | +0.12 (+1.54%) | 4,951,354 |
| 7 Apr 2020 | CNY | 7.65 | 7.85 | 7.65 | 7.81 | 7.81 | +0.28 (+3.72%) | 5,968,001 |
| 3 Apr 2020 | CNY | 7.56 | 7.64 | 7.48 | 7.53 | 7.53 | -0.07 (-0.92%) | 4,196,200 |
| 2 Apr 2020 | CNY | 7.38 | 7.6 | 7.3 | 7.6 | 7.6 | +0.3 (+4.11%) | 5,585,000 |
| 1 Apr 2020 | CNY | 7.38 | 7.52 | 7.22 | 7.3 | 7.3 | -0.08 (-1.08%) | 4,486,306 |
| 31 Mar 2020 | CNY | 7.58 | 7.59 | 7.35 | 7.38 | 7.38 | -0.11 (-1.47%) | 3,623,886 |
| 30 Mar 2020 | CNY | 7.66 | 7.66 | 7.33 | 7.49 | 7.49 | -0.31 (-3.97%) | 4,582,476 |
| 27 Mar 2020 | CNY | 7.98 | 8.01 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 3,993,478 |
| 26 Mar 2020 | CNY | 8.11 | 8.11 | 7.88 | 7.9 | 7.9 | -0.2 (-2.47%) | 4,658,300 |
| 25 Mar 2020 | CNY | 8.18 | 8.24 | 7.99 | 8.1 | 8.1 | +0.1 (+1.25%) | 5,871,202 |
| 24 Mar 2020 | CNY | 8.04 | 8.09 | 7.72 | 8 | 8 | +0.1 (+1.27%) | 5,372,600 |
| 23 Mar 2020 | CNY | 8.23 | 8.26 | 7.8 | 7.9 | 7.9 | -0.48 (-5.73%) | 5,351,991 |
| 20 Mar 2020 | CNY | 8.37 | 8.44 | 8.2 | 8.38 | 8.38 | +0.09 (+1.09%) | 4,417,902 |
| 19 Mar 2020 | CNY | 8.19 | 8.34 | 8.04 | 8.29 | 8.29 | +0.16 (+1.97%) | 6,170,945 |
| 18 Mar 2020 | CNY | 8.25 | 8.41 | 8.04 | 8.13 | 8.13 | +0.01 (+0.12%) | 6,273,312 |
| 17 Mar 2020 | CNY | 8.19 | 8.34 | 7.76 | 8.12 | 8.12 | -0.05 (-0.61%) | 7,161,600 |
| 16 Mar 2020 | CNY | 8.67 | 8.72 | 8.09 | 8.17 | 8.17 | -0.41 (-4.78%) | 7,861,182 |
| 13 Mar 2020 | CNY | 8.1 | 8.76 | 8.1 | 8.58 | 8.58 | -0.22 (-2.50%) | 7,994,400 |
| 12 Mar 2020 | CNY | 8.69 | 9.04 | 8.61 | 8.8 | 8.8 | -0.04 (-0.45%) | 7,477,138 |
| 11 Mar 2020 | CNY | 9.07 | 9.2 | 8.77 | 8.84 | 8.84 | -0.2 (-2.21%) | 8,712,906 |
| 10 Mar 2020 | CNY | 8.43 | 9.04 | 8.41 | 9.04 | 9.04 | +0.42 (+4.87%) | 12,472,344 |
| 9 Mar 2020 | CNY | 8.9 | 9 | 8.62 | 8.62 | 8.62 | -0.53 (-5.79%) | 11,465,631 |
