| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 8 | 8.05 | 7.67 | 7.67 | 7.67 | -0.14 (-1.79%) | 4,839,161 |
| 16 Apr 2020 | CNY | 7.89 | 7.89 | 7.64 | 7.81 | 7.81 | -0.18 (-2.25%) | 4,907,357 |
| 15 Apr 2020 | CNY | 7.8 | 7.99 | 7.76 | 7.99 | 7.99 | +0.15 (+1.91%) | 7,038,933 |
| 14 Apr 2020 | CNY | 7.61 | 7.85 | 7.51 | 7.84 | 7.84 | +0.24 (+3.16%) | 4,051,955 |
| 13 Apr 2020 | CNY | 7.62 | 7.66 | 7.41 | 7.6 | 7.6 | -0.01 (-0.13%) | 3,201,760 |
| 10 Apr 2020 | CNY | 7.8 | 7.88 | 7.61 | 7.61 | 7.61 | -0.28 (-3.55%) | 4,584,820 |
| 9 Apr 2020 | CNY | 7.85 | 8.04 | 7.8 | 7.89 | 7.89 | +0.05 (+0.64%) | 4,841,203 |
| 8 Apr 2020 | CNY | 7.7 | 7.88 | 7.69 | 7.84 | 7.84 | +0.11 (+1.42%) | 2,684,760 |
| 7 Apr 2020 | CNY | 7.65 | 7.75 | 7.59 | 7.73 | 7.73 | +0.19 (+2.52%) | 2,368,319 |
| 3 Apr 2020 | CNY | 7.6 | 7.64 | 7.49 | 7.54 | 7.54 | -0.05 (-0.66%) | 1,678,701 |
| 2 Apr 2020 | CNY | 7.45 | 7.59 | 7.45 | 7.59 | 7.59 | +0.11 (+1.47%) | 960,788 |
| 1 Apr 2020 | CNY | 7.5 | 7.61 | 7.45 | 7.48 | 7.48 | -0.03 (-0.40%) | 1,312,916 |
| 31 Mar 2020 | CNY | 7.61 | 7.65 | 7.48 | 7.51 | 7.51 | -0.07 (-0.92%) | 1,744,300 |
| 30 Mar 2020 | CNY | 7.74 | 7.74 | 7.53 | 7.58 | 7.58 | -0.15 (-1.94%) | 1,650,871 |
| 27 Mar 2020 | CNY | 7.89 | 7.91 | 7.73 | 7.73 | 7.73 | -0.1 (-1.28%) | 2,018,160 |
| 26 Mar 2020 | CNY | 7.8 | 7.9 | 7.76 | 7.83 | 7.83 | +0.01 (+0.13%) | 2,568,800 |
| 25 Mar 2020 | CNY | 7.78 | 7.9 | 7.71 | 7.82 | 7.82 | +0.14 (+1.82%) | 2,903,664 |
| 24 Mar 2020 | CNY | 7.61 | 7.7 | 7.5 | 7.68 | 7.68 | +0.16 (+2.13%) | 2,335,056 |
| 23 Mar 2020 | CNY | 7.63 | 7.8 | 7.49 | 7.52 | 7.52 | -0.23 (-2.97%) | 2,759,252 |
| 20 Mar 2020 | CNY | 7.6 | 7.78 | 7.56 | 7.75 | 7.75 | +0.19 (+2.51%) | 2,841,120 |
| 19 Mar 2020 | CNY | 7.51 | 7.68 | 7.37 | 7.56 | 7.56 | +0.01 (+0.13%) | 2,338,508 |
| 18 Mar 2020 | CNY | 7.64 | 7.86 | 7.54 | 7.55 | 7.55 | -0.04 (-0.53%) | 2,616,568 |
| 17 Mar 2020 | CNY | 7.75 | 7.83 | 7.34 | 7.59 | 7.59 | -0.13 (-1.68%) | 3,656,268 |
| 16 Mar 2020 | CNY | 7.9 | 8.03 | 7.7 | 7.72 | 7.72 | -0.1 (-1.28%) | 3,676,381 |
| 13 Mar 2020 | CNY | 7.83 | 7.88 | 7.55 | 7.82 | 7.82 | -0.28 (-3.46%) | 5,125,079 |
| 12 Mar 2020 | CNY | 8.24 | 8.24 | 8.05 | 8.1 | 8.1 | -0.2 (-2.41%) | 3,412,784 |
| 11 Mar 2020 | CNY | 8.41 | 8.45 | 8.29 | 8.3 | 8.3 | -0.1 (-1.19%) | 3,651,239 |
| 10 Mar 2020 | CNY | 8.38 | 8.44 | 8.1 | 8.4 | 8.4 | -0.11 (-1.29%) | 5,069,943 |
| 9 Mar 2020 | CNY | 8.57 | 8.73 | 8.45 | 8.51 | 8.51 | -0.09 (-1.05%) | 5,152,952 |
| 6 Mar 2020 | CNY | 8.55 | 8.68 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 5,860,516 |
