| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8 | 8.72 | 7.8 | 8.72 | 8.72 | +0.72 (+9%) | 25,741,147 |
| 17 Apr 2020 | CNY | 8.01 | 8.14 | 7.93 | 8 | 8 | -0.05 (-0.62%) | 9,443,802 |
| 16 Apr 2020 | CNY | 7.98 | 8.32 | 7.95 | 8.05 | 8.05 | +0.3 (+3.87%) | 12,645,689 |
| 15 Apr 2020 | CNY | 7.9 | 7.98 | 7.73 | 7.75 | 7.75 | -0.14 (-1.77%) | 6,391,710 |
| 14 Apr 2020 | CNY | 7.81 | 7.95 | 7.76 | 7.89 | 7.89 | +0.05 (+0.64%) | 7,954,566 |
| 13 Apr 2020 | CNY | 7.99 | 7.99 | 7.77 | 7.84 | 7.84 | -0.16 (-2%) | 4,893,489 |
| 10 Apr 2020 | CNY | 8.2 | 8.32 | 7.93 | 8 | 8 | -0.24 (-2.91%) | 9,469,318 |
| 9 Apr 2020 | CNY | 7.97 | 8.59 | 7.97 | 8.24 | 8.24 | +0.35 (+4.44%) | 16,164,689 |
| 8 Apr 2020 | CNY | 7.76 | 7.94 | 7.69 | 7.89 | 7.89 | +0.16 (+2.07%) | 7,779,505 |
| 7 Apr 2020 | CNY | 7.7 | 7.78 | 7.6 | 7.73 | 7.73 | +0.25 (+3.34%) | 8,041,349 |
| 3 Apr 2020 | CNY | 7.6 | 7.64 | 7.44 | 7.48 | 7.48 | -0.1 (-1.32%) | 6,440,517 |
| 2 Apr 2020 | CNY | 7.3 | 7.59 | 7.27 | 7.58 | 7.58 | +0.25 (+3.41%) | 6,830,199 |
| 1 Apr 2020 | CNY | 7.35 | 7.47 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 6,877,574 |
| 31 Mar 2020 | CNY | 7.66 | 7.7 | 7.33 | 7.33 | 7.33 | -0.21 (-2.79%) | 8,130,465 |
| 30 Mar 2020 | CNY | 7.88 | 7.88 | 7.39 | 7.54 | 7.54 | -0.35 (-4.44%) | 8,812,162 |
| 27 Mar 2020 | CNY | 8.08 | 8.15 | 7.88 | 7.89 | 7.89 | -0.11 (-1.38%) | 8,714,100 |
| 26 Mar 2020 | CNY | 8.1 | 8.1 | 7.93 | 8 | 8 | -0.14 (-1.72%) | 9,759,700 |
| 25 Mar 2020 | CNY | 8.19 | 8.26 | 8.01 | 8.14 | 8.14 | +0.13 (+1.62%) | 13,248,590 |
| 24 Mar 2020 | CNY | 8.02 | 8.1 | 7.64 | 8.01 | 8.01 | +0.15 (+1.91%) | 13,227,658 |
| 23 Mar 2020 | CNY | 8.05 | 8.2 | 7.73 | 7.86 | 7.86 | -0.47 (-5.64%) | 11,912,816 |
| 20 Mar 2020 | CNY | 8.35 | 8.5 | 8.08 | 8.33 | 8.33 | +0.07 (+0.85%) | 11,936,222 |
| 19 Mar 2020 | CNY | 8.13 | 8.4 | 7.84 | 8.26 | 8.26 | +0.11 (+1.35%) | 16,317,604 |
| 18 Mar 2020 | CNY | 8.77 | 8.77 | 8.06 | 8.15 | 8.15 | -0.48 (-5.56%) | 20,480,892 |
| 17 Mar 2020 | CNY | 8.81 | 9.07 | 8.31 | 8.63 | 8.63 | -0.19 (-2.15%) | 20,187,401 |
| 16 Mar 2020 | CNY | 9.7 | 10 | 8.66 | 8.82 | 8.82 | -0.77 (-8.03%) | 28,018,157 |
| 13 Mar 2020 | CNY | 9.46 | 9.92 | 9.2 | 9.59 | 9.59 | -0.47 (-4.67%) | 28,437,160 |
| 12 Mar 2020 | CNY | 10.09 | 10.26 | 9.88 | 10.06 | 10.06 | -0.43 (-4.10%) | 33,373,575 |
| 11 Mar 2020 | CNY | 9.96 | 11.11 | 9.9 | 10.49 | 10.49 | +0.39 (+3.86%) | 58,020,356 |
| 10 Mar 2020 | CNY | 9.9 | 10.16 | 9.28 | 10.1 | 10.1 | -0.14 (-1.37%) | 40,258,244 |
| 9 Mar 2020 | CNY | 10.5 | 11.36 | 10.08 | 10.24 | 10.24 | -0.53 (-4.92%) | 66,901,638 |
