| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8 | 8.17 | 7.97 | 8.12 | 8.12 | +0.13 (+1.63%) | 1,400,920 |
| 17 Apr 2020 | CNY | 8.12 | 8.14 | 7.98 | 7.99 | 7.99 | -0.05 (-0.62%) | 1,562,560 |
| 16 Apr 2020 | CNY | 7.97 | 8.07 | 7.92 | 8.04 | 8.04 | +0.04 (+0.50%) | 1,675,620 |
| 15 Apr 2020 | CNY | 8.13 | 8.13 | 7.99 | 8 | 8 | -0.13 (-1.60%) | 1,053,560 |
| 14 Apr 2020 | CNY | 7.98 | 8.14 | 7.98 | 8.13 | 8.13 | +0.16 (+2.01%) | 1,088,970 |
| 13 Apr 2020 | CNY | 8.01 | 8.07 | 7.95 | 7.97 | 7.97 | -0.09 (-1.12%) | 1,074,074 |
| 10 Apr 2020 | CNY | 8.18 | 8.27 | 8.02 | 8.06 | 8.06 | -0.17 (-2.07%) | 1,691,860 |
| 9 Apr 2020 | CNY | 8.2 | 8.34 | 8.2 | 8.23 | 8.23 | +0.03 (+0.37%) | 1,567,700 |
| 8 Apr 2020 | CNY | 8.15 | 8.24 | 8.1 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,864,980 |
| 7 Apr 2020 | CNY | 8.11 | 8.18 | 8.06 | 8.17 | 8.17 | +0.18 (+2.25%) | 1,685,540 |
| 3 Apr 2020 | CNY | 8.08 | 8.12 | 7.98 | 7.99 | 7.99 | -0.12 (-1.48%) | 1,405,160 |
| 2 Apr 2020 | CNY | 8.03 | 8.14 | 7.92 | 8.11 | 8.11 | +0.16 (+2.01%) | 1,594,613 |
| 1 Apr 2020 | CNY | 7.92 | 8.16 | 7.85 | 7.95 | 7.95 | +0.08 (+1.02%) | 1,981,400 |
| 31 Mar 2020 | CNY | 8 | 8 | 7.85 | 7.87 | 7.87 | -0.03 (-0.38%) | 1,098,320 |
| 30 Mar 2020 | CNY | 8.1 | 8.12 | 7.84 | 7.9 | 7.9 | -0.22 (-2.71%) | 1,762,040 |
| 27 Mar 2020 | CNY | 8.22 | 8.25 | 8.09 | 8.12 | 8.12 | -0.01 (-0.12%) | 1,348,060 |
| 26 Mar 2020 | CNY | 8.22 | 8.23 | 8.1 | 8.13 | 8.13 | -0.13 (-1.57%) | 1,240,300 |
| 25 Mar 2020 | CNY | 8.22 | 8.29 | 8.19 | 8.26 | 8.26 | +0.15 (+1.85%) | 1,878,540 |
| 24 Mar 2020 | CNY | 8.01 | 8.11 | 7.94 | 8.11 | 8.11 | +0.13 (+1.63%) | 1,643,640 |
| 23 Mar 2020 | CNY | 8.06 | 8.08 | 7.94 | 7.98 | 7.98 | -0.22 (-2.68%) | 1,729,540 |
| 20 Mar 2020 | CNY | 8.18 | 8.23 | 8.06 | 8.2 | 8.2 | +0.11 (+1.36%) | 1,384,820 |
| 19 Mar 2020 | CNY | 7.96 | 8.12 | 7.91 | 8.09 | 8.09 | +0.06 (+0.75%) | 2,176,128 |
| 18 Mar 2020 | CNY | 8.28 | 8.32 | 8.02 | 8.03 | 8.03 | -0.12 (-1.47%) | 1,733,080 |
| 17 Mar 2020 | CNY | 8.34 | 8.39 | 7.82 | 8.15 | 8.15 | -0.09 (-1.09%) | 2,393,140 |
| 16 Mar 2020 | CNY | 8.58 | 8.69 | 8.21 | 8.24 | 8.24 | -0.26 (-3.06%) | 2,439,680 |
| 13 Mar 2020 | CNY | 8.42 | 8.64 | 8.24 | 8.5 | 8.5 | -0.27 (-3.08%) | 3,440,432 |
| 12 Mar 2020 | CNY | 8.74 | 8.89 | 8.66 | 8.77 | 8.77 | -0.16 (-1.79%) | 3,054,680 |
| 11 Mar 2020 | CNY | 8.98 | 9.29 | 8.92 | 8.93 | 8.93 | +0.02 (+0.22%) | 5,478,612 |
| 10 Mar 2020 | CNY | 8.52 | 8.92 | 8.44 | 8.91 | 8.91 | +0.21 (+2.41%) | 3,746,787 |
| 9 Mar 2020 | CNY | 8.88 | 8.99 | 8.68 | 8.7 | 8.7 | -0.25 (-2.79%) | 4,095,900 |
