| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.6786 | 8.8214 | 8.5714 | 8.7 | 8.7 | -0.007 (-0.08%) | 3,609,900 |
| 17 Apr 2020 | CNY | 8.9286 | 9.0214 | 8.6643 | 8.7071 | 8.7071 | -0.214 (-2.40%) | 4,406,995 |
| 16 Apr 2020 | CNY | 9.0714 | 9.0714 | 8.7571 | 8.9214 | 8.9214 | -0.107 (-1.19%) | 4,194,680 |
| 15 Apr 2020 | CNY | 8.9143 | 9.1571 | 8.8571 | 9.0286 | 9.0286 | +0.136 (+1.53%) | 6,525,626 |
| 14 Apr 2020 | CNY | 8.8786 | 8.95 | 8.5571 | 8.8929 | 8.8929 | +0.05 (+0.57%) | 5,975,480 |
| 13 Apr 2020 | CNY | 8.7357 | 8.8929 | 8.5786 | 8.8429 | 8.8429 | +0.164 (+1.89%) | 3,931,328 |
| 10 Apr 2020 | CNY | 8.8571 | 9.1286 | 8.6643 | 8.6786 | 8.6786 | -0.293 (-3.26%) | 6,477,902 |
| 9 Apr 2020 | CNY | 8.8214 | 9.1786 | 8.7643 | 8.9714 | 8.9714 | +0.236 (+2.70%) | 6,788,357 |
| 8 Apr 2020 | CNY | 8.6929 | 8.8643 | 8.6357 | 8.7357 | 8.7357 | -0.021 (-0.24%) | 5,665,011 |
| 7 Apr 2020 | CNY | 8.5357 | 8.8857 | 8.4071 | 8.7571 | 8.7571 | +0.4 (+4.79%) | 6,623,502 |
| 3 Apr 2020 | CNY | 8.1357 | 8.4714 | 8.0857 | 8.3571 | 8.3571 | +0.178 (+2.18%) | 4,331,486 |
| 2 Apr 2020 | CNY | 7.95 | 8.25 | 7.9 | 8.1786 | 8.1786 | +0.193 (+2.42%) | 1,835,190 |
| 1 Apr 2020 | CNY | 8.0429 | 8.1357 | 7.9857 | 7.9857 | 7.9857 | -0.114 (-1.41%) | 1,823,990 |
| 31 Mar 2020 | CNY | 8.1286 | 8.1786 | 7.9714 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,613,570 |
| 30 Mar 2020 | CNY | 7.95 | 8.1429 | 7.8929 | 8 | 8 | -0.114 (-1.41%) | 1,822,310 |
| 27 Mar 2020 | CNY | 8.3571 | 8.4 | 8.1071 | 8.1143 | 8.1143 | -0.193 (-2.32%) | 2,479,820 |
| 26 Mar 2020 | CNY | 8.2357 | 8.4643 | 8.1857 | 8.3071 | 8.3071 | +0.036 (+0.43%) | 2,959,740 |
| 25 Mar 2020 | CNY | 8.1857 | 8.3786 | 8.1214 | 8.2714 | 8.2714 | +0.164 (+2.03%) | 2,990,960 |
| 24 Mar 2020 | CNY | 8.1357 | 8.2071 | 7.8714 | 8.1071 | 8.1071 | +0.1 (+1.25%) | 2,205,872 |
| 23 Mar 2020 | CNY | 8.0071 | 8.2857 | 7.9286 | 8.0071 | 8.0071 | -0.107 (-1.32%) | 2,683,885 |
| 20 Mar 2020 | CNY | 7.9357 | 8.1286 | 7.9143 | 8.1143 | 8.1143 | +0.257 (+3.27%) | 3,247,300 |
| 19 Mar 2020 | CNY | 7.8571 | 7.9286 | 7.65 | 7.8571 | 7.8571 | +0.029 (+0.36%) | 2,610,084 |
| 18 Mar 2020 | CNY | 7.9714 | 8.15 | 7.7571 | 7.8286 | 7.8286 | -0.036 (-0.45%) | 2,949,531 |
| 17 Mar 2020 | CNY | 8.1357 | 8.3214 | 7.6357 | 7.8643 | 7.8643 | -0.229 (-2.82%) | 3,920,431 |
| 16 Mar 2020 | CNY | 8.4071 | 8.6214 | 8.0929 | 8.0929 | 8.0929 | -0.257 (-3.08%) | 4,164,230 |
| 13 Mar 2020 | CNY | 8.2357 | 8.5214 | 8.2071 | 8.35 | 8.35 | -0.4 (-4.57%) | 4,284,420 |
| 12 Mar 2020 | CNY | 8.9286 | 9.0714 | 8.7143 | 8.75 | 8.75 | -0.286 (-3.16%) | 3,550,129 |
| 11 Mar 2020 | CNY | 9.2071 | 9.2143 | 8.9857 | 9.0357 | 9.0357 | -0.164 (-1.79%) | 3,738,980 |
| 10 Mar 2020 | CNY | 9.2929 | 9.4071 | 8.8571 | 9.2 | 9.2 | -0.229 (-2.42%) | 5,566,190 |
| 9 Mar 2020 | CNY | 9.1786 | 9.4786 | 9.1429 | 9.4286 | 9.4286 | +0.114 (+1.23%) | 6,568,228 |
