| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.96 | 9.97 | 9.66 | 9.73 | 9.73 | -0.18 (-1.82%) | 23,099,814 |
| 17 Apr 2020 | CNY | 9.48 | 10.2 | 9.42 | 9.91 | 9.91 | +0.5 (+5.31%) | 42,850,453 |
| 16 Apr 2020 | CNY | 9.18 | 9.45 | 9.15 | 9.41 | 9.41 | +0.18 (+1.95%) | 15,256,759 |
| 15 Apr 2020 | CNY | 9.39 | 9.44 | 9.21 | 9.23 | 9.23 | -0.19 (-2.02%) | 17,866,658 |
| 14 Apr 2020 | CNY | 9.45 | 9.49 | 9.28 | 9.42 | 9.42 | -0.04 (-0.42%) | 13,332,826 |
| 13 Apr 2020 | CNY | 9.51 | 9.58 | 9.24 | 9.46 | 9.46 | -0.17 (-1.77%) | 20,016,556 |
| 10 Apr 2020 | CNY | 9.39 | 9.92 | 9.32 | 9.63 | 9.63 | +0.19 (+2.01%) | 29,991,660 |
| 9 Apr 2020 | CNY | 9.33 | 9.65 | 9.21 | 9.44 | 9.44 | +0.12 (+1.29%) | 25,409,266 |
| 8 Apr 2020 | CNY | 9.22 | 9.45 | 9.22 | 9.32 | 9.32 | 0.0 (0.0%) | 16,121,798 |
| 7 Apr 2020 | CNY | 9.23 | 9.41 | 9.1 | 9.32 | 9.32 | +0.23 (+2.53%) | 19,499,950 |
| 3 Apr 2020 | CNY | 9.08 | 9.44 | 8.97 | 9.09 | 9.09 | -0.06 (-0.66%) | 26,433,502 |
| 2 Apr 2020 | CNY | 8.62 | 9.18 | 8.61 | 9.15 | 9.15 | +0.45 (+5.17%) | 24,304,910 |
| 1 Apr 2020 | CNY | 8.82 | 9.03 | 8.63 | 8.7 | 8.7 | -0.21 (-2.36%) | 25,812,810 |
| 31 Mar 2020 | CNY | 9.15 | 9.2 | 8.77 | 8.91 | 8.91 | -0.22 (-2.41%) | 22,947,339 |
| 30 Mar 2020 | CNY | 9.3 | 9.42 | 8.78 | 9.13 | 9.13 | -0.64 (-6.55%) | 55,581,428 |
| 27 Mar 2020 | CNY | 9.99 | 10.05 | 9.73 | 9.77 | 9.77 | -0.07 (-0.71%) | 14,471,075 |
| 26 Mar 2020 | CNY | 9.96 | 10.15 | 9.78 | 9.84 | 9.84 | -0.23 (-2.28%) | 19,722,269 |
| 25 Mar 2020 | CNY | 9.98 | 10.19 | 9.83 | 10.07 | 10.07 | +0.27 (+2.76%) | 32,363,754 |
| 24 Mar 2020 | CNY | 9.38 | 9.85 | 9.29 | 9.8 | 9.8 | +0.61 (+6.64%) | 36,519,645 |
| 23 Mar 2020 | CNY | 9.03 | 9.45 | 8.88 | 9.19 | 9.19 | -0.12 (-1.29%) | 30,277,112 |
| 20 Mar 2020 | CNY | 9.2 | 9.44 | 9.08 | 9.31 | 9.31 | +0.24 (+2.65%) | 29,463,411 |
| 19 Mar 2020 | CNY | 9.15 | 9.25 | 8.93 | 9.07 | 9.07 | -0.07 (-0.77%) | 24,052,651 |
| 18 Mar 2020 | CNY | 9.36 | 9.41 | 8.98 | 9.14 | 9.14 | -0.11 (-1.19%) | 26,797,051 |
| 17 Mar 2020 | CNY | 9.22 | 9.47 | 9.1 | 9.25 | 9.25 | +0.04 (+0.43%) | 27,148,507 |
| 16 Mar 2020 | CNY | 9.7 | 9.71 | 9.05 | 9.21 | 9.21 | -0.52 (-5.34%) | 38,307,958 |
| 13 Mar 2020 | CNY | 9.35 | 9.92 | 9.22 | 9.73 | 9.73 | -0.16 (-1.62%) | 30,637,772 |
| 12 Mar 2020 | CNY | 10.16 | 10.25 | 9.85 | 9.89 | 9.89 | -0.52 (-5.00%) | 31,300,484 |
| 11 Mar 2020 | CNY | 10.51 | 10.88 | 10.26 | 10.41 | 10.41 | -0.15 (-1.42%) | 48,190,546 |
| 10 Mar 2020 | CNY | 9.98 | 10.64 | 9.96 | 10.56 | 10.56 | +0.5 (+4.97%) | 42,556,651 |
| 9 Mar 2020 | CNY | 10.26 | 10.39 | 10.05 | 10.06 | 10.06 | -0.45 (-4.28%) | 27,018,138 |
