| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2020 | CNY | 7.19 | 7.22 | 6.91 | 6.99 | 6.99 | -0.29 (-3.98%) | 9,859,400 |
| 27 Apr 2020 | CNY | 7.49 | 7.49 | 7.07 | 7.28 | 7.28 | -0.31 (-4.08%) | 10,904,769 |
| 24 Apr 2020 | CNY | 7.48 | 7.66 | 7.38 | 7.59 | 7.59 | +0.06 (+0.80%) | 14,575,467 |
| 23 Apr 2020 | CNY | 7.4 | 7.6 | 7.37 | 7.53 | 7.53 | +0.17 (+2.31%) | 12,971,660 |
| 22 Apr 2020 | CNY | 7.33 | 7.39 | 7.32 | 7.36 | 7.36 | 0.0 (0.0%) | 4,831,219 |
| 21 Apr 2020 | CNY | 7.48 | 7.48 | 7.33 | 7.36 | 7.36 | -0.11 (-1.47%) | 7,053,100 |
| 20 Apr 2020 | CNY | 7.37 | 7.47 | 7.31 | 7.47 | 7.47 | +0.06 (+0.81%) | 6,776,139 |
| 17 Apr 2020 | CNY | 7.47 | 7.52 | 7.37 | 7.41 | 7.41 | -0.14 (-1.85%) | 9,597,470 |
| 16 Apr 2020 | CNY | 7.5 | 7.6 | 7.32 | 7.55 | 7.55 | +0.05 (+0.67%) | 9,017,596 |
| 15 Apr 2020 | CNY | 7.5 | 7.67 | 7.48 | 7.5 | 7.5 | -0.07 (-0.92%) | 10,747,886 |
| 14 Apr 2020 | CNY | 7.62 | 7.8 | 7.54 | 7.57 | 7.57 | +0.04 (+0.53%) | 12,891,028 |
| 13 Apr 2020 | CNY | 7.53 | 7.63 | 7.33 | 7.53 | 7.53 | -0.12 (-1.57%) | 8,746,536 |
| 10 Apr 2020 | CNY | 8.1 | 8.13 | 7.64 | 7.65 | 7.65 | -0.29 (-3.65%) | 17,662,422 |
| 9 Apr 2020 | CNY | 7.93 | 8 | 7.81 | 7.94 | 7.94 | -0.1 (-1.24%) | 15,342,399 |
| 8 Apr 2020 | CNY | 7.78 | 8.11 | 7.7 | 8.04 | 8.04 | +0.09 (+1.13%) | 21,131,844 |
| 7 Apr 2020 | CNY | 7.89 | 8.11 | 7.74 | 7.95 | 7.95 | +0.21 (+2.71%) | 24,300,529 |
| 3 Apr 2020 | CNY | 7.83 | 8.08 | 7.53 | 7.74 | 7.74 | -0.05 (-0.64%) | 21,173,766 |
| 2 Apr 2020 | CNY | 7.55 | 8 | 7.5 | 7.79 | 7.79 | -0.04 (-0.51%) | 23,112,126 |
| 1 Apr 2020 | CNY | 7.01 | 7.83 | 6.91 | 7.83 | 7.83 | +0.71 (+9.97%) | 19,683,062 |
| 31 Mar 2020 | CNY | 7.35 | 7.39 | 7.1 | 7.12 | 7.12 | -0.28 (-3.78%) | 12,513,270 |
| 30 Mar 2020 | CNY | 7.71 | 7.72 | 7.3 | 7.4 | 7.4 | -0.51 (-6.45%) | 16,264,569 |
| 27 Mar 2020 | CNY | 7.93 | 8.1 | 7.8 | 7.91 | 7.91 | -0.14 (-1.74%) | 19,546,175 |
| 26 Mar 2020 | CNY | 8.12 | 8.24 | 7.86 | 8.05 | 8.05 | -0.37 (-4.39%) | 29,826,449 |
| 25 Mar 2020 | CNY | 9.03 | 9.03 | 8.2 | 8.42 | 8.42 | +0.21 (+2.56%) | 42,385,016 |
| 10 Mar 2020 | CNY | 7.78 | 8.33 | 7.55 | 8.21 | 8.21 | +0.2 (+2.50%) | 22,484,727 |
| 9 Mar 2020 | CNY | 8.54 | 8.58 | 8 | 8.01 | 8.01 | -0.42 (-4.98%) | 20,669,464 |
| 6 Mar 2020 | CNY | 8.65 | 8.76 | 8.35 | 8.43 | 8.43 | 0.0 (0.0%) | 25,343,222 |
| 5 Mar 2020 | CNY | 8.16 | 8.45 | 8.16 | 8.43 | 8.43 | +0.17 (+2.06%) | 22,047,892 |
| 4 Mar 2020 | CNY | 8.38 | 8.48 | 8.17 | 8.26 | 8.26 | +0.22 (+2.74%) | 24,363,572 |
| 3 Mar 2020 | CNY | 7.69 | 8.12 | 7.69 | 8.04 | 8.04 | +0.32 (+4.15%) | 16,876,985 |
