| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 7.8 | 8.06 | 7.68 | 8 | 8 | +0.05 (+0.63%) | 9,695,054 |
| 17 Apr 2020 | CNY | 8.15 | 8.32 | 7.94 | 7.95 | 7.95 | -0.13 (-1.61%) | 11,401,054 |
| 16 Apr 2020 | CNY | 8.09 | 8.19 | 7.94 | 8.08 | 8.08 | -0.09 (-1.10%) | 10,058,951 |
| 15 Apr 2020 | CNY | 8.16 | 8.27 | 7.96 | 8.17 | 8.17 | -0.11 (-1.33%) | 12,964,759 |
| 14 Apr 2020 | CNY | 7.95 | 8.46 | 7.95 | 8.28 | 8.28 | +0.01 (+0.12%) | 20,180,003 |
| 13 Apr 2020 | CNY | 8.27 | 8.47 | 8.27 | 8.27 | 8.27 | -0.92 (-10.01%) | 18,655,061 |
| 10 Apr 2020 | CNY | 9.35 | 10.2 | 9 | 9.19 | 9.19 | -0.16 (-1.71%) | 44,153,715 |
| 9 Apr 2020 | CNY | 9.35 | 9.35 | 9.34 | 9.35 | 9.35 | +0.85 (+10%) | 10,701,418 |
| 8 Apr 2020 | CNY | 8.04 | 8.5 | 7.99 | 8.5 | 8.5 | +0.77 (+9.96%) | 3,824,729 |
| 7 Apr 2020 | CNY | 7.41 | 7.76 | 7.37 | 7.73 | 7.73 | +0.43 (+5.89%) | 4,176,302 |
| 3 Apr 2020 | CNY | 7.49 | 7.51 | 7.26 | 7.3 | 7.3 | -0.08 (-1.08%) | 2,399,800 |
| 2 Apr 2020 | CNY | 7.23 | 7.39 | 7.04 | 7.38 | 7.38 | +0.19 (+2.64%) | 2,217,500 |
| 1 Apr 2020 | CNY | 7.3 | 7.42 | 7.12 | 7.19 | 7.19 | -0.13 (-1.78%) | 2,513,228 |
| 31 Mar 2020 | CNY | 7.49 | 7.53 | 7.28 | 7.32 | 7.32 | -0.09 (-1.21%) | 2,264,200 |
| 30 Mar 2020 | CNY | 7.58 | 7.58 | 7.28 | 7.41 | 7.41 | -0.27 (-3.52%) | 2,583,400 |
| 27 Mar 2020 | CNY | 7.87 | 7.94 | 7.67 | 7.68 | 7.68 | -0.1 (-1.29%) | 2,333,411 |
| 26 Mar 2020 | CNY | 7.97 | 8 | 7.76 | 7.78 | 7.78 | -0.24 (-2.99%) | 2,335,112 |
| 25 Mar 2020 | CNY | 8.08 | 8.12 | 7.93 | 8.02 | 8.02 | +0.09 (+1.13%) | 3,270,400 |
| 24 Mar 2020 | CNY | 7.75 | 7.94 | 7.65 | 7.93 | 7.93 | +0.26 (+3.39%) | 3,174,400 |
| 23 Mar 2020 | CNY | 7.9 | 7.99 | 7.62 | 7.67 | 7.67 | -0.33 (-4.13%) | 3,539,700 |
| 20 Mar 2020 | CNY | 7.89 | 8.03 | 7.78 | 8 | 8 | +0.2 (+2.56%) | 3,385,169 |
| 19 Mar 2020 | CNY | 7.77 | 7.85 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,593,143 |
| 18 Mar 2020 | CNY | 7.91 | 8.02 | 7.68 | 7.7 | 7.7 | -0.08 (-1.03%) | 4,775,654 |
| 17 Mar 2020 | CNY | 7.81 | 7.98 | 7.41 | 7.78 | 7.78 | +0.09 (+1.17%) | 5,044,606 |
| 16 Mar 2020 | CNY | 8.3 | 8.41 | 7.61 | 7.69 | 7.69 | -0.55 (-6.67%) | 5,796,694 |
| 13 Mar 2020 | CNY | 7.99 | 8.29 | 7.88 | 8.24 | 8.24 | -0.07 (-0.84%) | 6,245,537 |
| 12 Mar 2020 | CNY | 8.43 | 8.56 | 8.25 | 8.31 | 8.31 | -0.27 (-3.15%) | 5,101,040 |
| 11 Mar 2020 | CNY | 8.9 | 9.13 | 8.55 | 8.58 | 8.58 | -0.23 (-2.61%) | 7,647,441 |
| 10 Mar 2020 | CNY | 8.07 | 8.82 | 8.05 | 8.81 | 8.81 | +0.42 (+5.01%) | 7,422,450 |
| 9 Mar 2020 | CNY | 8.82 | 8.82 | 8.35 | 8.39 | 8.39 | -0.43 (-4.88%) | 5,964,414 |
