| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 9.04 | 9.11 | 8.52 | 8.56 | 8.56 | -0.55 (-6.04%) | 5,875,929 |
| 9 Apr 2020 | CNY | 8.73 | 9.2 | 8.62 | 9.11 | 9.11 | +0.42 (+4.83%) | 6,537,469 |
| 8 Apr 2020 | CNY | 8.63 | 8.79 | 8.48 | 8.69 | 8.69 | +0.05 (+0.58%) | 4,045,820 |
| 7 Apr 2020 | CNY | 8.61 | 8.79 | 8.45 | 8.64 | 8.64 | +0.14 (+1.65%) | 5,603,811 |
| 3 Apr 2020 | CNY | 9.12 | 9.16 | 8.46 | 8.5 | 8.5 | -0.67 (-7.31%) | 7,360,020 |
| 2 Apr 2020 | CNY | 9.16 | 9.19 | 8.91 | 9.17 | 9.17 | -0.07 (-0.76%) | 3,928,145 |
| 1 Apr 2020 | CNY | 9.49 | 9.49 | 9.11 | 9.24 | 9.24 | -0.24 (-2.53%) | 6,358,723 |
| 31 Mar 2020 | CNY | 9.08 | 9.74 | 9.07 | 9.48 | 9.48 | +0.3 (+3.27%) | 8,764,854 |
| 30 Mar 2020 | CNY | 9.03 | 9.3 | 8.62 | 9.18 | 9.18 | -0.05 (-0.54%) | 7,216,605 |
| 27 Mar 2020 | CNY | 8.79 | 9.27 | 8.67 | 9.23 | 9.23 | +0.61 (+7.08%) | 9,362,305 |
| 26 Mar 2020 | CNY | 8.73 | 8.85 | 8.57 | 8.62 | 8.62 | -0.38 (-4.22%) | 6,321,070 |
| 25 Mar 2020 | CNY | 9.38 | 9.4 | 8.8 | 9 | 9 | -0.22 (-2.39%) | 9,445,286 |
| 24 Mar 2020 | CNY | 8.97 | 9.22 | 8.82 | 9.22 | 9.22 | +0.39 (+4.42%) | 7,712,905 |
| 23 Mar 2020 | CNY | 9.28 | 9.36 | 8.82 | 8.83 | 8.83 | -0.66 (-6.95%) | 9,702,124 |
| 20 Mar 2020 | CNY | 8.98 | 9.76 | 8.91 | 9.49 | 9.49 | +0.42 (+4.63%) | 11,501,501 |
| 19 Mar 2020 | CNY | 8.78 | 9.18 | 8.65 | 9.07 | 9.07 | +0.36 (+4.13%) | 9,378,838 |
| 18 Mar 2020 | CNY | 8.62 | 9.36 | 8.56 | 8.71 | 8.71 | +0.08 (+0.93%) | 10,870,426 |
| 17 Mar 2020 | CNY | 8.6 | 8.7 | 8 | 8.63 | 8.63 | +0.18 (+2.13%) | 6,110,895 |
| 16 Mar 2020 | CNY | 8.89 | 9.04 | 8.26 | 8.45 | 8.45 | -0.34 (-3.87%) | 7,242,147 |
| 13 Mar 2020 | CNY | 8 | 8.79 | 7.79 | 8.79 | 8.79 | +0.48 (+5.78%) | 8,253,977 |
| 12 Mar 2020 | CNY | 8.65 | 8.79 | 8.31 | 8.31 | 8.31 | -0.34 (-3.93%) | 3,968,632 |
| 11 Mar 2020 | CNY | 8.49 | 8.77 | 8.46 | 8.65 | 8.65 | +0.24 (+2.85%) | 8,738,856 |
| 10 Mar 2020 | CNY | 8.2 | 8.43 | 8.02 | 8.41 | 8.41 | +0.07 (+0.84%) | 4,343,338 |
| 9 Mar 2020 | CNY | 8.65 | 8.65 | 8.04 | 8.34 | 8.34 | -0.25 (-2.91%) | 6,186,740 |
| 6 Mar 2020 | CNY | 8.43 | 8.77 | 8.34 | 8.59 | 8.59 | +0.09 (+1.06%) | 4,349,534 |
| 5 Mar 2020 | CNY | 8.45 | 8.54 | 8.38 | 8.5 | 8.5 | +0.09 (+1.07%) | 3,676,794 |
| 4 Mar 2020 | CNY | 8.31 | 8.43 | 8.23 | 8.41 | 8.41 | +0.09 (+1.08%) | 2,398,587 |
| 3 Mar 2020 | CNY | 8.37 | 8.58 | 8.23 | 8.32 | 8.32 | -0.02 (-0.24%) | 2,946,740 |
| 2 Mar 2020 | CNY | 7.8 | 8.47 | 7.8 | 8.34 | 8.34 | +0.56 (+7.20%) | 5,755,900 |
| 28 Feb 2020 | CNY | 7.99 | 8.11 | 7.66 | 7.78 | 7.78 | -0.43 (-5.24%) | 4,810,320 |
