| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 8.37 | 9.15 | 8.32 | 9.02 | 9.02 | +0.66 (+7.89%) | 140,556,281 |
| 9 Apr 2020 | CNY | 8.5 | 8.52 | 8.33 | 8.36 | 8.36 | -0.09 (-1.07%) | 43,943,066 |
| 8 Apr 2020 | CNY | 8.24 | 8.54 | 8.23 | 8.45 | 8.45 | +0.14 (+1.68%) | 63,356,118 |
| 7 Apr 2020 | CNY | 8.18 | 8.39 | 8.1 | 8.31 | 8.31 | +0.35 (+4.40%) | 60,768,752 |
| 3 Apr 2020 | CNY | 8.05 | 8.16 | 7.91 | 7.96 | 7.96 | -0.09 (-1.12%) | 36,948,659 |
| 2 Apr 2020 | CNY | 7.7 | 8.07 | 7.6 | 8.05 | 8.05 | +0.26 (+3.34%) | 47,796,180 |
| 1 Apr 2020 | CNY | 7.9 | 8.03 | 7.77 | 7.79 | 7.79 | -0.13 (-1.64%) | 41,407,870 |
| 31 Mar 2020 | CNY | 8.05 | 8.15 | 7.86 | 7.92 | 7.92 | -0.02 (-0.25%) | 39,015,163 |
| 30 Mar 2020 | CNY | 8.21 | 8.24 | 7.74 | 7.94 | 7.94 | -0.25 (-3.05%) | 50,392,841 |
| 27 Mar 2020 | CNY | 8.43 | 8.46 | 8.18 | 8.19 | 8.19 | -0.11 (-1.33%) | 54,966,602 |
| 26 Mar 2020 | CNY | 8 | 8.47 | 7.97 | 8.3 | 8.3 | +0.27 (+3.36%) | 88,812,908 |
| 25 Mar 2020 | CNY | 8.1 | 8.14 | 7.87 | 8.03 | 8.03 | +0.23 (+2.95%) | 69,955,462 |
| 24 Mar 2020 | CNY | 7.85 | 7.95 | 7.46 | 7.8 | 7.8 | +0.11 (+1.43%) | 65,984,756 |
| 23 Mar 2020 | CNY | 7.95 | 8.05 | 7.6 | 7.69 | 7.69 | -0.56 (-6.79%) | 68,818,622 |
| 20 Mar 2020 | CNY | 8.22 | 8.41 | 8.1 | 8.25 | 8.25 | +0.15 (+1.85%) | 76,391,475 |
| 19 Mar 2020 | CNY | 8.1 | 8.23 | 7.85 | 8.1 | 8.1 | -0.05 (-0.61%) | 82,723,969 |
| 18 Mar 2020 | CNY | 8.47 | 8.68 | 8.14 | 8.15 | 8.15 | -0.23 (-2.74%) | 83,921,703 |
| 17 Mar 2020 | CNY | 8.62 | 8.78 | 7.92 | 8.38 | 8.38 | -0.21 (-2.44%) | 122,936,985 |
| 16 Mar 2020 | CNY | 9.19 | 9.37 | 8.51 | 8.59 | 8.59 | -0.41 (-4.56%) | 123,221,103 |
| 13 Mar 2020 | CNY | 8.64 | 9.28 | 8.62 | 9 | 9 | -0.41 (-4.36%) | 140,454,964 |
| 12 Mar 2020 | CNY | 10.1 | 10.4 | 9.3 | 9.41 | 9.41 | -0.8 (-7.84%) | 156,568,426 |
| 11 Mar 2020 | CNY | 10.54 | 10.69 | 10.09 | 10.21 | 10.21 | -0.36 (-3.41%) | 144,277,930 |
| 10 Mar 2020 | CNY | 10.6 | 10.94 | 10.35 | 10.57 | 10.57 | -0.93 (-8.09%) | 234,848,841 |
| 9 Mar 2020 | CNY | 12.01 | 12.79 | 11.36 | 11.5 | 11.5 | -0.5 (-4.17%) | 259,638,604 |
| 6 Mar 2020 | CNY | 11.57 | 12.73 | 11.25 | 12 | 12 | +0.43 (+3.72%) | 297,773,261 |
| 5 Mar 2020 | CNY | 10.66 | 11.57 | 10.6 | 11.57 | 11.57 | +1.05 (+9.98%) | 216,827,567 |
| 4 Mar 2020 | CNY | 10.46 | 10.75 | 10.33 | 10.52 | 10.52 | +0.04 (+0.38%) | 104,096,174 |
| 3 Mar 2020 | CNY | 10.79 | 10.98 | 10.48 | 10.48 | 10.48 | -0.24 (-2.24%) | 158,586,506 |
| 2 Mar 2020 | CNY | 10.41 | 10.87 | 10.15 | 10.72 | 10.72 | +0.71 (+7.09%) | 179,744,325 |
| 28 Feb 2020 | CNY | 9.7 | 10.65 | 9.7 | 10.01 | 10.01 | +0.06 (+0.60%) | 174,231,976 |
