| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.6892 | 9.372 | 8.496 | 9.2045 | 9.2045 | +0.541 (+6.24%) | 32,122,387 |
| 17 Apr 2020 | CNY | 8.8052 | 8.9597 | 8.5604 | 8.6635 | 8.6635 | -0.271 (-3.03%) | 24,424,710 |
| 16 Apr 2020 | CNY | 8.8889 | 9.3527 | 8.7021 | 8.934 | 8.934 | -0.316 (-3.41%) | 31,593,345 |
| 15 Apr 2020 | CNY | 8.934 | 9.7198 | 8.773 | 9.2496 | 9.2496 | +0.283 (+3.16%) | 45,057,892 |
| 14 Apr 2020 | CNY | 9.0306 | 9.81 | 8.599 | 8.9662 | 8.9662 | -0.309 (-3.33%) | 53,565,682 |
| 13 Apr 2020 | CNY | 8.2061 | 9.3011 | 8.0966 | 9.2754 | 9.2754 | +0.812 (+9.59%) | 56,318,639 |
| 10 Apr 2020 | CNY | 7.9871 | 8.7987 | 7.8905 | 8.4638 | 8.4638 | +0.457 (+5.71%) | 58,621,629 |
| 9 Apr 2020 | CNY | 7.5491 | 8.1546 | 7.2271 | 8.0064 | 8.0064 | +0.528 (+7.06%) | 41,727,660 |
| 8 Apr 2020 | CNY | 7.7424 | 7.8132 | 7.4396 | 7.4783 | 7.4783 | -0.219 (-2.85%) | 23,450,004 |
| 7 Apr 2020 | CNY | 7.7874 | 7.8454 | 7.4718 | 7.6973 | 7.6973 | +0.058 (+0.76%) | 26,376,603 |
| 3 Apr 2020 | CNY | 7.5169 | 7.8325 | 7.504 | 7.6393 | 7.6393 | +0.18 (+2.42%) | 24,646,181 |
| 2 Apr 2020 | CNY | 7.4461 | 7.5942 | 7.1498 | 7.4589 | 7.4589 | -0.006 (-0.09%) | 21,678,641 |
| 1 Apr 2020 | CNY | 7.5298 | 7.8583 | 7.4203 | 7.4654 | 7.4654 | -0.219 (-2.85%) | 23,460,333 |
| 31 Mar 2020 | CNY | 7.4332 | 7.8068 | 7.2528 | 7.6844 | 7.6844 | -0.026 (-0.33%) | 30,331,220 |
| 30 Mar 2020 | CNY | 7.8583 | 8.2126 | 7.6071 | 7.7101 | 7.7101 | +0.026 (+0.33%) | 41,231,624 |
| 27 Mar 2020 | CNY | 7.5684 | 7.9807 | 7.2206 | 7.6844 | 7.6844 | +0.2 (+2.67%) | 38,496,819 |
| 26 Mar 2020 | CNY | 6.9565 | 7.6586 | 6.8277 | 7.4847 | 7.4847 | +0.483 (+6.90%) | 39,947,267 |
| 25 Mar 2020 | CNY | 6.5894 | 7.0789 | 6.4412 | 7.0016 | 7.0016 | +0.406 (+6.15%) | 29,435,885 |
| 24 Mar 2020 | CNY | 6.7697 | 6.9179 | 6.248 | 6.5958 | 6.5958 | -0.18 (-2.66%) | 30,361,672 |
| 23 Mar 2020 | CNY | 7.5942 | 7.7424 | 6.7633 | 6.7762 | 6.7762 | -0.741 (-9.85%) | 32,147,710 |
| 20 Mar 2020 | CNY | 7.4718 | 7.781 | 7.2979 | 7.5169 | 7.5169 | -0.045 (-0.60%) | 25,913,213 |
| 19 Mar 2020 | CNY | 8.058 | 8.1804 | 7.562 | 7.562 | 7.562 | -0.837 (-9.97%) | 41,307,792 |
| 18 Mar 2020 | CNY | 7.9098 | 8.7279 | 7.6457 | 8.3994 | 8.3994 | -0.045 (-0.53%) | 55,778,417 |
| 17 Mar 2020 | CNY | 8.2899 | 8.6957 | 7.8776 | 8.4444 | 8.4444 | +0.399 (+4.96%) | 68,946,939 |
| 16 Mar 2020 | CNY | 7.8647 | 8.0451 | 7.6522 | 8.0451 | 8.0451 | +0.741 (+10.14%) | 21,278,833 |
| 13 Mar 2020 | CNY | 7.2721 | 7.8454 | 7.2657 | 7.3044 | 7.3044 | -0.773 (-9.57%) | 51,735,826 |
| 12 Mar 2020 | CNY | 8.4767 | 8.8052 | 8.0515 | 8.0773 | 8.0773 | +0.071 (+0.89%) | 72,028,625 |
| 11 Mar 2020 | CNY | 7.0918 | 8.0064 | 7.0274 | 8.0064 | 8.0064 | +0.728 (+10.00%) | 58,704,392 |
| 10 Mar 2020 | CNY | 7.4267 | 7.9163 | 7.0982 | 7.2786 | 7.2786 | -0.606 (-7.68%) | 48,927,501 |
| 9 Mar 2020 | CNY | 7.6006 | 7.8841 | 7.3945 | 7.8841 | 7.8841 | +0.715 (+9.97%) | 36,074,465 |
