| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.38 | 8.52 | 8.3 | 8.41 | 8.41 | +0.02 (+0.24%) | 23,190,723 |
| 17 Apr 2020 | CNY | 8.57 | 8.6 | 8.3 | 8.39 | 8.39 | -0.17 (-1.99%) | 36,550,005 |
| 16 Apr 2020 | CNY | 8.55 | 8.71 | 8.5 | 8.56 | 8.56 | -0.05 (-0.58%) | 23,180,474 |
| 15 Apr 2020 | CNY | 8.71 | 8.84 | 8.59 | 8.61 | 8.61 | -0.22 (-2.49%) | 31,687,279 |
| 14 Apr 2020 | CNY | 8.56 | 8.88 | 8.5 | 8.83 | 8.83 | +0.29 (+3.40%) | 43,668,613 |
| 13 Apr 2020 | CNY | 8.7 | 8.77 | 8.51 | 8.54 | 8.54 | -0.27 (-3.06%) | 34,746,226 |
| 10 Apr 2020 | CNY | 9.13 | 9.3 | 8.79 | 8.81 | 8.81 | -0.38 (-4.13%) | 54,262,251 |
| 9 Apr 2020 | CNY | 9.39 | 9.48 | 9.06 | 9.19 | 9.19 | -0.31 (-3.26%) | 70,278,622 |
| 8 Apr 2020 | CNY | 9.8 | 9.94 | 9.26 | 9.5 | 9.5 | +0.01 (+0.11%) | 118,876,785 |
| 7 Apr 2020 | CNY | 8.76 | 9.49 | 8.66 | 9.49 | 9.49 | +0.86 (+9.97%) | 74,685,001 |
| 3 Apr 2020 | CNY | 8.36 | 8.73 | 8.29 | 8.63 | 8.63 | +0.22 (+2.62%) | 35,412,357 |
| 2 Apr 2020 | CNY | 8.49 | 8.53 | 8.27 | 8.41 | 8.41 | -0.28 (-3.22%) | 40,372,607 |
| 1 Apr 2020 | CNY | 9.01 | 9.07 | 8.67 | 8.69 | 8.69 | -0.45 (-4.92%) | 52,036,304 |
| 31 Mar 2020 | CNY | 8.45 | 9.17 | 8.44 | 9.14 | 9.14 | +0.56 (+6.53%) | 67,844,385 |
| 30 Mar 2020 | CNY | 8.29 | 8.75 | 8.27 | 8.58 | 8.58 | +0.29 (+3.50%) | 35,186,125 |
| 27 Mar 2020 | CNY | 8.35 | 8.51 | 8.2 | 8.29 | 8.29 | -0.09 (-1.07%) | 26,228,769 |
| 26 Mar 2020 | CNY | 8.1 | 8.57 | 8.07 | 8.38 | 8.38 | +0.37 (+4.62%) | 40,484,351 |
| 25 Mar 2020 | CNY | 8 | 8.11 | 7.88 | 8.01 | 8.01 | +0.17 (+2.17%) | 16,679,823 |
| 24 Mar 2020 | CNY | 7.8 | 7.87 | 7.73 | 7.84 | 7.84 | +0.09 (+1.16%) | 14,513,265 |
| 23 Mar 2020 | CNY | 7.45 | 7.98 | 7.42 | 7.75 | 7.75 | +0.1 (+1.31%) | 21,254,876 |
| 20 Mar 2020 | CNY | 7.67 | 7.7 | 7.49 | 7.65 | 7.65 | +0.06 (+0.79%) | 10,166,095 |
| 19 Mar 2020 | CNY | 7.64 | 7.72 | 7.4 | 7.59 | 7.59 | -0.04 (-0.52%) | 17,700,971 |
| 18 Mar 2020 | CNY | 7.96 | 8.03 | 7.59 | 7.63 | 7.63 | -0.31 (-3.90%) | 18,553,370 |
| 17 Mar 2020 | CNY | 7.91 | 8.09 | 7.68 | 7.94 | 7.94 | +0.01 (+0.13%) | 21,647,971 |
| 16 Mar 2020 | CNY | 8.41 | 8.43 | 7.9 | 7.93 | 7.93 | -0.44 (-5.26%) | 24,617,527 |
| 13 Mar 2020 | CNY | 8.1 | 8.52 | 8.09 | 8.37 | 8.37 | -0.16 (-1.88%) | 20,248,196 |
| 12 Mar 2020 | CNY | 8.54 | 8.73 | 8.5 | 8.53 | 8.53 | -0.14 (-1.61%) | 17,508,253 |
| 11 Mar 2020 | CNY | 8.62 | 8.96 | 8.55 | 8.67 | 8.67 | +0.07 (+0.81%) | 27,248,182 |
| 10 Mar 2020 | CNY | 8.52 | 8.68 | 8.31 | 8.6 | 8.6 | +0.06 (+0.70%) | 20,112,391 |
| 9 Mar 2020 | CNY | 8.7 | 8.84 | 8.53 | 8.54 | 8.54 | -0.37 (-4.15%) | 27,679,739 |
