| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 8.4714 | 8.5643 | 8.3286 | 8.3571 | 8.3571 | -0.272 (-3.15%) | 2,524,270 |
| 9 Apr 2020 | CNY | 8.5571 | 8.6286 | 8.3857 | 8.6286 | 8.6286 | +0.207 (+2.46%) | 3,936,244 |
| 8 Apr 2020 | CNY | 8.3143 | 8.4643 | 8.2714 | 8.4214 | 8.4214 | +0.136 (+1.64%) | 1,914,179 |
| 7 Apr 2020 | CNY | 8.1357 | 8.3214 | 8.1 | 8.2857 | 8.2857 | +0.229 (+2.84%) | 2,143,020 |
| 3 Apr 2020 | CNY | 8.0286 | 8.0857 | 7.9429 | 8.0571 | 8.0571 | +0.029 (+0.35%) | 948,780 |
| 2 Apr 2020 | CNY | 7.8786 | 8.0357 | 7.8786 | 8.0286 | 8.0286 | +0.071 (+0.90%) | 1,027,950 |
| 1 Apr 2020 | CNY | 8.1786 | 8.1786 | 7.9286 | 7.9571 | 7.9571 | -0.186 (-2.28%) | 961,619 |
| 31 Mar 2020 | CNY | 8.1786 | 8.2857 | 8.1071 | 8.1429 | 8.1429 | +0.114 (+1.42%) | 994,490 |
| 30 Mar 2020 | CNY | 8.1714 | 8.1714 | 7.8643 | 8.0286 | 8.0286 | -0.178 (-2.17%) | 1,553,931 |
| 27 Mar 2020 | CNY | 8.2786 | 8.3857 | 8.2071 | 8.2071 | 8.2071 | -0.036 (-0.43%) | 1,084,231 |
| 26 Mar 2020 | CNY | 8.3286 | 8.3929 | 8.15 | 8.2429 | 8.2429 | -0.129 (-1.53%) | 1,823,617 |
| 25 Mar 2020 | CNY | 8.4643 | 8.4857 | 8.3286 | 8.3714 | 8.3714 | -0.1 (-1.18%) | 2,715,300 |
| 24 Mar 2020 | CNY | 8.5786 | 8.7857 | 8.3071 | 8.4714 | 8.4714 | +0.229 (+2.77%) | 4,762,205 |
| 23 Mar 2020 | CNY | 7.9357 | 8.2429 | 7.9357 | 8.2429 | 8.2429 | +0.193 (+2.40%) | 2,349,401 |
| 20 Mar 2020 | CNY | 7.9643 | 8.1357 | 7.9571 | 8.05 | 8.05 | +0.107 (+1.35%) | 1,004,857 |
| 19 Mar 2020 | CNY | 7.7929 | 7.9571 | 7.75 | 7.9429 | 7.9429 | +0.086 (+1.09%) | 1,406,860 |
| 18 Mar 2020 | CNY | 8.0429 | 8.1357 | 7.8429 | 7.8571 | 7.8571 | -0.129 (-1.61%) | 1,386,280 |
| 17 Mar 2020 | CNY | 7.9357 | 8.0643 | 7.7714 | 7.9857 | 7.9857 | +0.057 (+0.72%) | 1,317,843 |
| 16 Mar 2020 | CNY | 8.2143 | 8.3429 | 7.8786 | 7.9286 | 7.9286 | -0.279 (-3.39%) | 1,642,900 |
| 13 Mar 2020 | CNY | 8.0286 | 8.3071 | 7.8429 | 8.2071 | 8.2071 | -0.079 (-0.95%) | 1,820,840 |
| 12 Mar 2020 | CNY | 8.3214 | 8.4786 | 8.2214 | 8.2857 | 8.2857 | -0.114 (-1.36%) | 1,545,227 |
| 11 Mar 2020 | CNY | 8.6 | 8.6857 | 8.3857 | 8.4 | 8.4 | -0.179 (-2.08%) | 1,815,567 |
| 10 Mar 2020 | CNY | 8.3286 | 8.6 | 8.2143 | 8.5786 | 8.5786 | +0.15 (+1.78%) | 2,240,834 |
| 9 Mar 2020 | CNY | 8.7143 | 8.7143 | 8.4286 | 8.4286 | 8.4286 | -0.35 (-3.99%) | 1,998,710 |
| 6 Mar 2020 | CNY | 8.7071 | 8.8 | 8.6143 | 8.7786 | 8.7786 | -0.007 (-0.08%) | 2,081,896 |
| 5 Mar 2020 | CNY | 8.6714 | 8.8071 | 8.6143 | 8.7857 | 8.7857 | +0.179 (+2.08%) | 2,764,584 |
| 4 Mar 2020 | CNY | 8.5 | 8.7286 | 8.5 | 8.6071 | 8.6071 | 0.0 (0.0%) | 2,402,785 |
| 3 Mar 2020 | CNY | 8.3214 | 8.6071 | 8.3214 | 8.6071 | 8.6071 | +0.307 (+3.70%) | 3,674,123 |
| 2 Mar 2020 | CNY | 8 | 8.3429 | 8 | 8.3 | 8.3 | +0.3 (+3.75%) | 2,019,564 |
| 28 Feb 2020 | CNY | 8.2214 | 8.4286 | 7.95 | 8 | 8 | -0.393 (-4.68%) | 3,274,448 |
