| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2020 | CNY | 8.25 | 8.25 | 8.01 | 8.1 | 8.1 | -0.09 (-1.10%) | 3,894,380 |
| 10 Apr 2020 | CNY | 8.41 | 8.45 | 8.13 | 8.19 | 8.19 | -0.2 (-2.38%) | 5,200,900 |
| 9 Apr 2020 | CNY | 8.55 | 8.6 | 8.38 | 8.39 | 8.39 | -0.06 (-0.71%) | 5,452,752 |
| 8 Apr 2020 | CNY | 8.26 | 8.54 | 8.23 | 8.45 | 8.45 | +0.1 (+1.20%) | 6,304,735 |
| 7 Apr 2020 | CNY | 8.3 | 8.44 | 8.21 | 8.35 | 8.35 | +0.27 (+3.34%) | 8,383,003 |
| 3 Apr 2020 | CNY | 8 | 8.13 | 7.97 | 8.08 | 8.08 | +0.08 (+1%) | 5,008,660 |
| 2 Apr 2020 | CNY | 7.58 | 8.02 | 7.58 | 8 | 8 | +0.31 (+4.03%) | 6,176,680 |
| 1 Apr 2020 | CNY | 7.62 | 7.87 | 7.48 | 7.69 | 7.69 | +0.28 (+3.78%) | 10,192,697 |
| 31 Mar 2020 | CNY | 7.57 | 7.62 | 7.36 | 7.41 | 7.41 | -0.11 (-1.46%) | 3,957,360 |
| 30 Mar 2020 | CNY | 7.88 | 7.88 | 7.31 | 7.52 | 7.52 | -0.41 (-5.17%) | 6,010,640 |
| 27 Mar 2020 | CNY | 8.09 | 8.11 | 7.89 | 7.93 | 7.93 | -0.09 (-1.12%) | 4,736,460 |
| 26 Mar 2020 | CNY | 8.18 | 8.2 | 7.99 | 8.02 | 8.02 | -0.17 (-2.08%) | 3,755,180 |
| 25 Mar 2020 | CNY | 8.18 | 8.25 | 8.08 | 8.19 | 8.19 | +0.14 (+1.74%) | 5,426,499 |
| 24 Mar 2020 | CNY | 8.14 | 8.15 | 7.82 | 8.05 | 8.05 | +0.14 (+1.77%) | 5,596,120 |
| 23 Mar 2020 | CNY | 8 | 8.17 | 7.9 | 7.91 | 7.91 | -0.29 (-3.54%) | 3,951,599 |
| 20 Mar 2020 | CNY | 8.23 | 8.24 | 8.05 | 8.2 | 8.2 | +0.05 (+0.61%) | 4,555,032 |
| 19 Mar 2020 | CNY | 8.19 | 8.25 | 7.89 | 8.15 | 8.15 | +0.1 (+1.24%) | 6,334,878 |
| 18 Mar 2020 | CNY | 8.29 | 8.42 | 8 | 8.05 | 8.05 | -0.16 (-1.95%) | 6,684,620 |
| 17 Mar 2020 | CNY | 8.47 | 8.55 | 7.93 | 8.21 | 8.21 | -0.18 (-2.15%) | 7,771,420 |
| 16 Mar 2020 | CNY | 8.9 | 9.03 | 8.38 | 8.39 | 8.39 | -0.43 (-4.88%) | 6,072,600 |
| 13 Mar 2020 | CNY | 8.47 | 8.94 | 8.39 | 8.82 | 8.82 | -0.14 (-1.56%) | 7,142,412 |
| 12 Mar 2020 | CNY | 9.13 | 9.15 | 8.87 | 8.96 | 8.96 | -0.24 (-2.61%) | 6,661,800 |
| 11 Mar 2020 | CNY | 9.4 | 9.53 | 9.17 | 9.2 | 9.2 | -0.14 (-1.50%) | 6,982,412 |
| 10 Mar 2020 | CNY | 9.01 | 9.38 | 8.68 | 9.34 | 9.34 | +0.22 (+2.41%) | 8,830,718 |
| 9 Mar 2020 | CNY | 9.4 | 9.55 | 9.08 | 9.12 | 9.12 | -0.44 (-4.60%) | 7,658,860 |
| 6 Mar 2020 | CNY | 9.45 | 9.65 | 9.35 | 9.56 | 9.56 | +0.01 (+0.10%) | 8,653,171 |
| 5 Mar 2020 | CNY | 9.42 | 9.58 | 9.33 | 9.55 | 9.55 | +0.23 (+2.47%) | 11,077,261 |
| 4 Mar 2020 | CNY | 9.35 | 9.45 | 9.12 | 9.32 | 9.32 | 0.0 (0.0%) | 7,568,162 |
| 3 Mar 2020 | CNY | 9.48 | 9.65 | 9.23 | 9.32 | 9.32 | -0.07 (-0.75%) | 9,497,966 |
| 2 Mar 2020 | CNY | 9.31 | 9.45 | 9.2 | 9.39 | 9.39 | +0.22 (+2.40%) | 8,509,220 |
