| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.77 | 7.8 | 7.45 | 7.49 | 7.49 | -0.33 (-4.22%) | 5,332,507 |
| 9 Apr 2020 | CNY | 7.7 | 7.86 | 7.63 | 7.82 | 7.82 | +0.11 (+1.43%) | 6,869,370 |
| 8 Apr 2020 | CNY | 7.6 | 7.79 | 7.54 | 7.71 | 7.71 | +0.12 (+1.58%) | 5,718,678 |
| 7 Apr 2020 | CNY | 7.52 | 7.6 | 7.45 | 7.59 | 7.59 | +0.21 (+2.85%) | 5,241,309 |
| 3 Apr 2020 | CNY | 7.47 | 7.53 | 7.38 | 7.38 | 7.38 | -0.09 (-1.20%) | 3,809,210 |
| 2 Apr 2020 | CNY | 7.3 | 7.47 | 7.25 | 7.47 | 7.47 | +0.16 (+2.19%) | 4,076,757 |
| 1 Apr 2020 | CNY | 7.45 | 7.47 | 7.27 | 7.31 | 7.31 | -0.11 (-1.48%) | 4,616,700 |
| 31 Mar 2020 | CNY | 7.65 | 7.68 | 7.39 | 7.42 | 7.42 | -0.15 (-1.98%) | 6,323,959 |
| 30 Mar 2020 | CNY | 7.81 | 7.84 | 7.41 | 7.57 | 7.57 | -0.47 (-5.85%) | 12,420,194 |
| 27 Mar 2020 | CNY | 7.79 | 8.44 | 7.72 | 8.04 | 8.04 | +0.37 (+4.82%) | 19,414,608 |
| 26 Mar 2020 | CNY | 7.72 | 7.79 | 7.64 | 7.67 | 7.67 | -0.12 (-1.54%) | 3,531,210 |
| 25 Mar 2020 | CNY | 7.77 | 7.88 | 7.66 | 7.79 | 7.79 | +0.16 (+2.10%) | 5,350,030 |
| 24 Mar 2020 | CNY | 7.63 | 7.67 | 7.46 | 7.63 | 7.63 | +0.16 (+2.14%) | 3,594,510 |
| 23 Mar 2020 | CNY | 7.56 | 7.69 | 7.4 | 7.47 | 7.47 | -0.26 (-3.36%) | 3,422,871 |
| 20 Mar 2020 | CNY | 7.69 | 7.79 | 7.53 | 7.73 | 7.73 | +0.06 (+0.78%) | 4,510,875 |
| 19 Mar 2020 | CNY | 7.41 | 7.76 | 7.25 | 7.67 | 7.67 | +0.25 (+3.37%) | 6,380,980 |
| 18 Mar 2020 | CNY | 7.62 | 7.82 | 7.41 | 7.42 | 7.42 | -0.2 (-2.62%) | 6,116,971 |
| 17 Mar 2020 | CNY | 7.5 | 7.69 | 7.07 | 7.62 | 7.62 | +0.24 (+3.25%) | 7,270,899 |
| 16 Mar 2020 | CNY | 7.72 | 7.95 | 7.38 | 7.38 | 7.38 | -0.28 (-3.66%) | 6,522,953 |
| 13 Mar 2020 | CNY | 7.55 | 7.81 | 7.3 | 7.66 | 7.66 | -0.26 (-3.28%) | 7,739,958 |
| 12 Mar 2020 | CNY | 8.08 | 8.08 | 7.85 | 7.92 | 7.92 | -0.28 (-3.41%) | 6,057,755 |
| 11 Mar 2020 | CNY | 8.32 | 8.44 | 8.16 | 8.2 | 8.2 | -0.17 (-2.03%) | 7,515,984 |
| 10 Mar 2020 | CNY | 8 | 8.37 | 7.9 | 8.37 | 8.37 | +0.15 (+1.82%) | 9,736,044 |
| 9 Mar 2020 | CNY | 8.47 | 8.47 | 8.17 | 8.22 | 8.22 | -0.44 (-5.08%) | 12,533,245 |
| 6 Mar 2020 | CNY | 8.92 | 8.99 | 8.64 | 8.66 | 8.66 | -0.43 (-4.73%) | 19,298,755 |
| 5 Mar 2020 | CNY | 9.56 | 9.8 | 8.9 | 9.09 | 9.09 | +0.07 (+0.78%) | 34,280,709 |
| 4 Mar 2020 | CNY | 8.19 | 9.02 | 8.15 | 9.02 | 9.02 | +0.82 (+10%) | 17,899,127 |
| 3 Mar 2020 | CNY | 8.44 | 8.5 | 8.12 | 8.2 | 8.2 | -0.05 (-0.61%) | 8,414,665 |
| 2 Mar 2020 | CNY | 7.73 | 8.36 | 7.73 | 8.25 | 8.25 | +0.58 (+7.56%) | 9,231,078 |
| 28 Feb 2020 | CNY | 8.1 | 8.18 | 7.66 | 7.67 | 7.67 | -0.75 (-8.91%) | 8,774,789 |
