| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.96 | 8.01 | 7.85 | 7.85 | 7.85 | -0.1 (-1.26%) | 7,325,254 |
| 16 Apr 2020 | CNY | 7.86 | 8.09 | 7.83 | 7.95 | 7.95 | +0.06 (+0.76%) | 10,728,170 |
| 15 Apr 2020 | CNY | 7.99 | 8.03 | 7.86 | 7.89 | 7.89 | -0.11 (-1.38%) | 6,898,094 |
| 14 Apr 2020 | CNY | 7.87 | 8.05 | 7.8 | 8 | 8 | +0.13 (+1.65%) | 7,368,423 |
| 13 Apr 2020 | CNY | 7.92 | 8.05 | 7.82 | 7.87 | 7.87 | -0.1 (-1.25%) | 5,873,063 |
| 10 Apr 2020 | CNY | 8.28 | 8.32 | 7.95 | 7.97 | 7.97 | -0.21 (-2.57%) | 9,700,726 |
| 9 Apr 2020 | CNY | 8.17 | 8.37 | 8.13 | 8.18 | 8.18 | +0.01 (+0.12%) | 14,430,223 |
| 8 Apr 2020 | CNY | 7.8 | 8.24 | 7.79 | 8.17 | 8.17 | +0.3 (+3.81%) | 15,652,749 |
| 7 Apr 2020 | CNY | 7.61 | 7.87 | 7.61 | 7.87 | 7.87 | +0.33 (+4.38%) | 8,072,338 |
| 3 Apr 2020 | CNY | 7.62 | 7.64 | 7.51 | 7.54 | 7.54 | -0.11 (-1.44%) | 4,960,040 |
| 2 Apr 2020 | CNY | 7.65 | 7.65 | 7.49 | 7.65 | 7.65 | +0.01 (+0.13%) | 5,096,064 |
| 1 Apr 2020 | CNY | 7.81 | 7.82 | 7.63 | 7.64 | 7.64 | -0.16 (-2.05%) | 5,619,499 |
| 31 Mar 2020 | CNY | 7.79 | 7.9 | 7.73 | 7.8 | 7.8 | +0.01 (+0.13%) | 7,125,343 |
| 30 Mar 2020 | CNY | 7.68 | 7.84 | 7.63 | 7.79 | 7.79 | +0.03 (+0.39%) | 6,669,590 |
| 27 Mar 2020 | CNY | 7.71 | 7.83 | 7.66 | 7.76 | 7.76 | +0.15 (+1.97%) | 7,066,191 |
| 26 Mar 2020 | CNY | 7.63 | 7.66 | 7.56 | 7.61 | 7.61 | -0.03 (-0.39%) | 4,892,128 |
| 25 Mar 2020 | CNY | 7.56 | 7.67 | 7.51 | 7.64 | 7.64 | +0.19 (+2.55%) | 6,094,511 |
| 24 Mar 2020 | CNY | 7.42 | 7.52 | 7.38 | 7.45 | 7.45 | +0.08 (+1.09%) | 4,182,172 |
| 23 Mar 2020 | CNY | 7.48 | 7.48 | 7.33 | 7.37 | 7.37 | -0.2 (-2.64%) | 4,954,151 |
| 20 Mar 2020 | CNY | 7.66 | 7.69 | 7.48 | 7.57 | 7.57 | -0.05 (-0.66%) | 6,157,728 |
| 19 Mar 2020 | CNY | 7.39 | 7.73 | 7.39 | 7.62 | 7.62 | +0.27 (+3.67%) | 10,107,213 |
| 18 Mar 2020 | CNY | 7.56 | 7.59 | 7.33 | 7.35 | 7.35 | -0.13 (-1.74%) | 5,750,242 |
| 17 Mar 2020 | CNY | 7.54 | 7.65 | 7.41 | 7.48 | 7.48 | -0.05 (-0.66%) | 5,799,965 |
| 16 Mar 2020 | CNY | 7.71 | 7.75 | 7.5 | 7.53 | 7.53 | -0.15 (-1.95%) | 5,808,990 |
| 13 Mar 2020 | CNY | 7.46 | 7.69 | 7.31 | 7.68 | 7.68 | -0.01 (-0.13%) | 7,178,530 |
| 12 Mar 2020 | CNY | 7.8 | 7.8 | 7.67 | 7.69 | 7.69 | -0.17 (-2.16%) | 6,226,349 |
| 11 Mar 2020 | CNY | 7.88 | 7.92 | 7.83 | 7.86 | 7.86 | 0.0 (0.0%) | 6,340,937 |
| 10 Mar 2020 | CNY | 7.65 | 7.9 | 7.65 | 7.86 | 7.86 | +0.11 (+1.42%) | 6,853,510 |
| 9 Mar 2020 | CNY | 7.89 | 7.92 | 7.72 | 7.75 | 7.75 | -0.23 (-2.88%) | 7,205,886 |
| 6 Mar 2020 | CNY | 7.93 | 8.02 | 7.9 | 7.98 | 7.98 | -0.01 (-0.13%) | 6,876,327 |
