| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.49 | 8.98 | 8.48 | 8.89 | 8.89 | +0.46 (+5.46%) | 36,552,901 |
| 17 Apr 2020 | CNY | 8.44 | 8.76 | 8.39 | 8.43 | 8.43 | -0.04 (-0.47%) | 29,797,696 |
| 16 Apr 2020 | CNY | 8.4 | 8.71 | 8.34 | 8.47 | 8.47 | +0.07 (+0.83%) | 26,972,151 |
| 15 Apr 2020 | CNY | 8.63 | 8.75 | 8.38 | 8.4 | 8.4 | -0.27 (-3.11%) | 32,351,660 |
| 14 Apr 2020 | CNY | 8.54 | 8.8 | 8.4 | 8.67 | 8.67 | +0.11 (+1.29%) | 36,204,319 |
| 13 Apr 2020 | CNY | 8.25 | 8.93 | 8.17 | 8.56 | 8.56 | +0.14 (+1.66%) | 42,144,364 |
| 10 Apr 2020 | CNY | 8.55 | 8.93 | 8.13 | 8.42 | 8.42 | +0.07 (+0.84%) | 59,906,999 |
| 9 Apr 2020 | CNY | 8.34 | 8.53 | 8.02 | 8.35 | 8.35 | 0.0 (0.0%) | 53,411,156 |
| 8 Apr 2020 | CNY | 7.62 | 8.5 | 7.61 | 8.35 | 8.35 | +0.62 (+8.02%) | 88,561,847 |
| 7 Apr 2020 | CNY | 7.44 | 7.83 | 7.15 | 7.73 | 7.73 | +0.58 (+8.11%) | 86,087,702 |
| 3 Apr 2020 | CNY | 7.29 | 7.58 | 7.15 | 7.15 | 7.15 | -0.5 (-6.54%) | 81,856,823 |
| 2 Apr 2020 | CNY | 7.27 | 7.77 | 7.12 | 7.65 | 7.65 | +0.37 (+5.08%) | 62,316,175 |
| 1 Apr 2020 | CNY | 7.38 | 7.49 | 7.07 | 7.28 | 7.28 | -0.22 (-2.93%) | 52,681,856 |
| 31 Mar 2020 | CNY | 7.45 | 7.77 | 7.14 | 7.5 | 7.5 | +0.43 (+6.08%) | 78,599,167 |
| 30 Mar 2020 | CNY | 6.99 | 7.16 | 6.9 | 7.07 | 7.07 | +0.3 (+4.43%) | 42,879,584 |
| 27 Mar 2020 | CNY | 6.7 | 6.96 | 6.64 | 6.77 | 6.77 | +0.2 (+3.04%) | 54,311,916 |
| 26 Mar 2020 | CNY | 6.32 | 6.85 | 6.26 | 6.57 | 6.57 | +0.33 (+5.29%) | 68,530,562 |
| 25 Mar 2020 | CNY | 6.35 | 6.35 | 6.12 | 6.24 | 6.24 | +0.05 (+0.81%) | 44,915,264 |
| 24 Mar 2020 | CNY | 6.4 | 6.44 | 6.06 | 6.19 | 6.19 | -0.03 (-0.48%) | 52,203,581 |
| 23 Mar 2020 | CNY | 6.66 | 6.75 | 6.22 | 6.22 | 6.22 | -0.69 (-9.99%) | 88,437,477 |
| 20 Mar 2020 | CNY | 7.19 | 7.31 | 6.9 | 6.91 | 6.91 | -0.33 (-4.56%) | 69,671,129 |
| 19 Mar 2020 | CNY | 7.68 | 7.75 | 6.98 | 7.24 | 7.24 | -0.36 (-4.74%) | 90,363,479 |
| 18 Mar 2020 | CNY | 7.95 | 7.97 | 7.4 | 7.6 | 7.6 | -0.11 (-1.43%) | 95,191,096 |
| 17 Mar 2020 | CNY | 7.3 | 7.71 | 6.82 | 7.71 | 7.71 | +0.66 (+9.36%) | 86,587,666 |
| 16 Mar 2020 | CNY | 7.6 | 7.7 | 6.95 | 7.05 | 7.05 | -0.19 (-2.62%) | 104,950,402 |
| 13 Mar 2020 | CNY | 7.13 | 7.88 | 7.1 | 7.24 | 7.24 | -0.09 (-1.23%) | 107,065,984 |
| 12 Mar 2020 | CNY | 7 | 7.65 | 6.86 | 7.33 | 7.33 | +0.38 (+5.47%) | 151,164,734 |
| 11 Mar 2020 | CNY | 6.75 | 6.95 | 6.66 | 6.95 | 6.95 | +0.63 (+9.97%) | 68,842,566 |
| 10 Mar 2020 | CNY | 6.6 | 6.6 | 6.15 | 6.32 | 6.32 | -0.1 (-1.56%) | 76,968,920 |
| 9 Mar 2020 | CNY | 6.36 | 6.46 | 6.19 | 6.42 | 6.42 | +0.55 (+9.37%) | 111,878,315 |
