| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 8.27 | 8.34 | 8.15 | 8.34 | 8.34 | +0.76 (+10.03%) | 35,881,938 |
| 8 Apr 2020 | CNY | 7.08 | 7.58 | 7 | 7.58 | 7.58 | +0.69 (+10.01%) | 46,268,646 |
| 7 Apr 2020 | CNY | 6.63 | 6.9 | 6.56 | 6.89 | 6.89 | +0.42 (+6.49%) | 18,025,208 |
| 3 Apr 2020 | CNY | 6.54 | 6.62 | 6.46 | 6.47 | 6.47 | -0.06 (-0.92%) | 8,336,700 |
| 2 Apr 2020 | CNY | 6.29 | 6.55 | 6.24 | 6.53 | 6.53 | +0.24 (+3.82%) | 9,818,979 |
| 1 Apr 2020 | CNY | 6.36 | 6.51 | 6.27 | 6.29 | 6.29 | -0.11 (-1.72%) | 9,216,705 |
| 31 Mar 2020 | CNY | 6.67 | 6.68 | 6.36 | 6.4 | 6.4 | -0.15 (-2.29%) | 9,115,800 |
| 30 Mar 2020 | CNY | 6.76 | 6.8 | 6.49 | 6.55 | 6.55 | -0.36 (-5.21%) | 12,166,408 |
| 27 Mar 2020 | CNY | 7 | 7.08 | 6.9 | 6.91 | 6.91 | 0.0 (0.0%) | 11,058,211 |
| 26 Mar 2020 | CNY | 7.03 | 7.07 | 6.84 | 6.91 | 6.91 | -0.19 (-2.68%) | 12,310,700 |
| 25 Mar 2020 | CNY | 7.13 | 7.19 | 7 | 7.1 | 7.1 | +0.11 (+1.57%) | 15,542,000 |
| 24 Mar 2020 | CNY | 7 | 7.05 | 6.76 | 6.99 | 6.99 | +0.19 (+2.79%) | 12,209,005 |
| 23 Mar 2020 | CNY | 6.89 | 7.18 | 6.77 | 6.8 | 6.8 | -0.39 (-5.42%) | 14,365,100 |
| 20 Mar 2020 | CNY | 7.36 | 7.37 | 7.01 | 7.19 | 7.19 | -0.06 (-0.83%) | 16,190,297 |
| 19 Mar 2020 | CNY | 6.97 | 7.27 | 6.92 | 7.25 | 7.25 | +0.25 (+3.57%) | 19,164,871 |
| 18 Mar 2020 | CNY | 7.44 | 7.52 | 6.99 | 7 | 7 | -0.39 (-5.28%) | 25,912,508 |
| 17 Mar 2020 | CNY | 7.4 | 7.53 | 7.02 | 7.39 | 7.39 | +0.06 (+0.82%) | 22,236,805 |
| 16 Mar 2020 | CNY | 8.18 | 8.18 | 7.32 | 7.33 | 7.33 | -0.79 (-9.73%) | 41,007,594 |
| 13 Mar 2020 | CNY | 7.5 | 8.26 | 7.49 | 8.12 | 8.12 | +0.25 (+3.18%) | 39,788,968 |
| 12 Mar 2020 | CNY | 7.62 | 7.96 | 7.62 | 7.87 | 7.87 | +0.09 (+1.16%) | 22,794,232 |
| 11 Mar 2020 | CNY | 8.02 | 8.28 | 7.78 | 7.78 | 7.78 | -0.21 (-2.63%) | 34,272,169 |
| 10 Mar 2020 | CNY | 7.5 | 8.04 | 7.22 | 7.99 | 7.99 | +0.45 (+5.97%) | 39,065,433 |
| 9 Mar 2020 | CNY | 7.61 | 7.9 | 7.53 | 7.54 | 7.54 | -0.22 (-2.84%) | 28,110,455 |
| 6 Mar 2020 | CNY | 7.6 | 7.92 | 7.58 | 7.76 | 7.76 | +0.04 (+0.52%) | 25,013,078 |
| 5 Mar 2020 | CNY | 8.03 | 8.18 | 7.66 | 7.72 | 7.72 | -0.01 (-0.13%) | 37,091,974 |
| 4 Mar 2020 | CNY | 7.29 | 7.78 | 7.29 | 7.73 | 7.73 | +0.33 (+4.46%) | 36,730,843 |
| 3 Mar 2020 | CNY | 7.76 | 7.95 | 7.35 | 7.4 | 7.4 | 0.0 (0.0%) | 48,842,164 |
| 2 Mar 2020 | CNY | 6.86 | 7.4 | 6.85 | 7.4 | 7.4 | +0.67 (+9.96%) | 22,170,242 |
| 28 Feb 2020 | CNY | 7 | 7.12 | 6.7 | 6.73 | 6.73 | -0.58 (-7.93%) | 21,827,760 |
| 27 Feb 2020 | CNY | 7.35 | 7.45 | 7.15 | 7.31 | 7.31 | -0.03 (-0.41%) | 18,782,620 |
