| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 7.47 | 7.48 | 7.32 | 7.39 | 7.39 | -0.08 (-1.07%) | 11,819,438 |
| 17 Apr 2020 | CNY | 7.42 | 7.79 | 7.3 | 7.47 | 7.47 | +0.18 (+2.47%) | 22,767,086 |
| 16 Apr 2020 | CNY | 7.4 | 7.42 | 7.21 | 7.29 | 7.29 | -0.26 (-3.44%) | 26,371,568 |
| 15 Apr 2020 | CNY | 7.08 | 7.79 | 7 | 7.55 | 7.55 | +0.47 (+6.64%) | 37,178,890 |
| 14 Apr 2020 | CNY | 6.95 | 7.09 | 6.95 | 7.08 | 7.08 | +0.18 (+2.61%) | 6,679,902 |
| 13 Apr 2020 | CNY | 7 | 7.04 | 6.75 | 6.9 | 6.9 | -0.15 (-2.13%) | 8,285,300 |
| 10 Apr 2020 | CNY | 7.38 | 7.39 | 7 | 7.05 | 7.05 | -0.33 (-4.47%) | 14,026,904 |
| 9 Apr 2020 | CNY | 7.49 | 7.52 | 7.35 | 7.38 | 7.38 | +0.01 (+0.14%) | 7,679,300 |
| 8 Apr 2020 | CNY | 7.4 | 7.49 | 7.35 | 7.37 | 7.37 | -0.04 (-0.54%) | 8,116,150 |
| 7 Apr 2020 | CNY | 7.48 | 7.51 | 7.37 | 7.41 | 7.41 | +0.1 (+1.37%) | 11,126,050 |
| 3 Apr 2020 | CNY | 7.35 | 7.44 | 7.26 | 7.31 | 7.31 | -0.05 (-0.68%) | 7,406,962 |
| 2 Apr 2020 | CNY | 7.01 | 7.37 | 7.01 | 7.36 | 7.36 | +0.23 (+3.23%) | 10,554,581 |
| 1 Apr 2020 | CNY | 7.12 | 7.34 | 7.04 | 7.13 | 7.13 | -0.05 (-0.70%) | 9,438,432 |
| 31 Mar 2020 | CNY | 7.51 | 7.56 | 7.15 | 7.18 | 7.18 | -0.22 (-2.97%) | 11,248,931 |
| 30 Mar 2020 | CNY | 7.53 | 7.56 | 7.37 | 7.4 | 7.4 | -0.33 (-4.27%) | 12,516,167 |
| 27 Mar 2020 | CNY | 7.98 | 8.06 | 7.73 | 7.73 | 7.73 | -0.2 (-2.52%) | 10,662,158 |
| 26 Mar 2020 | CNY | 8.08 | 8.08 | 7.83 | 7.93 | 7.93 | -0.15 (-1.86%) | 11,209,702 |
| 25 Mar 2020 | CNY | 7.93 | 8.14 | 7.78 | 8.08 | 8.08 | +0.4 (+5.21%) | 20,525,594 |
| 24 Mar 2020 | CNY | 7.65 | 7.78 | 7.33 | 7.68 | 7.68 | +0.24 (+3.23%) | 17,892,330 |
| 23 Mar 2020 | CNY | 7.74 | 7.85 | 7.39 | 7.44 | 7.44 | -0.62 (-7.69%) | 18,963,944 |
| 20 Mar 2020 | CNY | 8.33 | 8.39 | 7.93 | 8.06 | 8.06 | -0.26 (-3.13%) | 26,942,613 |
| 19 Mar 2020 | CNY | 8.18 | 8.4 | 7.83 | 8.32 | 8.32 | +0.14 (+1.71%) | 50,162,270 |
| 18 Mar 2020 | CNY | 7.51 | 8.18 | 7.48 | 8.18 | 8.18 | +0.74 (+9.95%) | 25,042,143 |
| 17 Mar 2020 | CNY | 7.72 | 7.83 | 7.27 | 7.44 | 7.44 | -0.24 (-3.12%) | 28,247,505 |
| 16 Mar 2020 | CNY | 8.34 | 8.4 | 7.58 | 7.68 | 7.68 | -0.61 (-7.36%) | 25,471,522 |
| 13 Mar 2020 | CNY | 7.9 | 8.47 | 7.9 | 8.29 | 8.29 | -0.21 (-2.47%) | 27,829,355 |
| 12 Mar 2020 | CNY | 8.61 | 8.75 | 8.48 | 8.5 | 8.5 | -0.55 (-6.08%) | 26,964,867 |
| 11 Mar 2020 | CNY | 9.36 | 9.72 | 9.05 | 9.05 | 9.05 | -0.31 (-3.31%) | 27,407,225 |
| 10 Mar 2020 | CNY | 9.01 | 9.38 | 8.63 | 9.36 | 9.36 | +0.05 (+0.54%) | 38,713,753 |
| 9 Mar 2020 | CNY | 10.01 | 10.02 | 9.31 | 9.31 | 9.31 | -1.03 (-9.96%) | 44,259,175 |
