| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 7.42 | 7.64 | 7.42 | 7.56 | 7.56 | +0.04 (+0.53%) | 3,340,393 |
| 17 Apr 2020 | CNY | 7.71 | 7.81 | 7.49 | 7.52 | 7.52 | -0.25 (-3.22%) | 4,813,780 |
| 16 Apr 2020 | CNY | 7.59 | 7.85 | 7.57 | 7.77 | 7.77 | +0.19 (+2.51%) | 7,079,720 |
| 15 Apr 2020 | CNY | 7.61 | 7.73 | 7.55 | 7.58 | 7.58 | -0.06 (-0.79%) | 3,478,063 |
| 14 Apr 2020 | CNY | 7.48 | 7.77 | 7.41 | 7.64 | 7.64 | +0.19 (+2.55%) | 4,805,784 |
| 13 Apr 2020 | CNY | 7.41 | 7.5 | 7.3 | 7.45 | 7.45 | +0.05 (+0.68%) | 2,792,993 |
| 10 Apr 2020 | CNY | 7.48 | 7.68 | 7.35 | 7.4 | 7.4 | -0.11 (-1.46%) | 4,180,378 |
| 9 Apr 2020 | CNY | 7.47 | 7.64 | 7.42 | 7.51 | 7.51 | +0.04 (+0.54%) | 3,548,260 |
| 8 Apr 2020 | CNY | 7.42 | 7.54 | 7.41 | 7.47 | 7.47 | -0.02 (-0.27%) | 2,598,040 |
| 7 Apr 2020 | CNY | 7.37 | 7.52 | 7.31 | 7.49 | 7.49 | +0.22 (+3.03%) | 3,797,810 |
| 3 Apr 2020 | CNY | 7.3 | 7.43 | 7.21 | 7.27 | 7.27 | -0.04 (-0.55%) | 2,523,260 |
| 2 Apr 2020 | CNY | 7.24 | 7.34 | 7 | 7.31 | 7.31 | +0.08 (+1.11%) | 3,130,189 |
| 1 Apr 2020 | CNY | 7.55 | 7.58 | 7.23 | 7.23 | 7.23 | -0.33 (-4.37%) | 5,199,131 |
| 31 Mar 2020 | CNY | 7.8 | 7.81 | 7.55 | 7.56 | 7.56 | -0.14 (-1.82%) | 4,258,850 |
| 30 Mar 2020 | CNY | 7.58 | 7.92 | 7.47 | 7.7 | 7.7 | -0.19 (-2.41%) | 6,931,731 |
| 27 Mar 2020 | CNY | 7.73 | 8.07 | 7.64 | 7.89 | 7.89 | +0.17 (+2.20%) | 8,065,944 |
| 26 Mar 2020 | CNY | 7.53 | 7.9 | 7.4 | 7.72 | 7.72 | +0.23 (+3.07%) | 9,524,126 |
| 25 Mar 2020 | CNY | 7.46 | 7.52 | 7.37 | 7.49 | 7.49 | +0.19 (+2.60%) | 4,076,190 |
| 24 Mar 2020 | CNY | 7.37 | 7.44 | 7.14 | 7.3 | 7.3 | +0.09 (+1.25%) | 3,777,580 |
| 23 Mar 2020 | CNY | 7.44 | 7.7 | 7.18 | 7.21 | 7.21 | -0.37 (-4.88%) | 4,518,245 |
| 20 Mar 2020 | CNY | 7.56 | 7.69 | 7.45 | 7.58 | 7.58 | +0.09 (+1.20%) | 4,040,112 |
| 19 Mar 2020 | CNY | 7.63 | 7.73 | 7.33 | 7.49 | 7.49 | -0.16 (-2.09%) | 5,888,260 |
| 18 Mar 2020 | CNY | 7.85 | 7.96 | 7.62 | 7.65 | 7.65 | -0.1 (-1.29%) | 6,380,837 |
| 17 Mar 2020 | CNY | 7.9 | 8.05 | 7.49 | 7.75 | 7.75 | -0.17 (-2.15%) | 8,347,300 |
| 16 Mar 2020 | CNY | 8.29 | 8.53 | 7.85 | 7.92 | 7.92 | -0.21 (-2.58%) | 12,004,825 |
| 13 Mar 2020 | CNY | 7.91 | 8.43 | 7.91 | 8.13 | 8.13 | -0.5 (-5.79%) | 13,853,893 |
| 12 Mar 2020 | CNY | 8.35 | 8.76 | 8.03 | 8.63 | 8.63 | +0.28 (+3.35%) | 16,674,524 |
| 11 Mar 2020 | CNY | 8.48 | 8.52 | 8.27 | 8.35 | 8.35 | -0.19 (-2.22%) | 10,740,397 |
| 10 Mar 2020 | CNY | 8.09 | 8.59 | 7.9 | 8.54 | 8.54 | +0.26 (+3.14%) | 16,786,949 |
| 9 Mar 2020 | CNY | 8.03 | 8.67 | 8.03 | 8.28 | 8.28 | +0.29 (+3.63%) | 19,266,322 |
