| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.49 | 9.51 | 9.4 | 9.49 | 9.49 | +0.04 (+0.42%) | 7,164,914 |
| 17 Apr 2020 | CNY | 9.5 | 9.55 | 9.42 | 9.45 | 9.45 | -0.03 (-0.32%) | 7,605,854 |
| 16 Apr 2020 | CNY | 9.4 | 9.57 | 9.35 | 9.48 | 9.48 | +0.05 (+0.53%) | 8,670,141 |
| 15 Apr 2020 | CNY | 9.54 | 9.6 | 9.42 | 9.43 | 9.43 | -0.12 (-1.26%) | 11,788,715 |
| 14 Apr 2020 | CNY | 9.63 | 9.66 | 9.4 | 9.55 | 9.55 | -0.02 (-0.21%) | 9,486,315 |
| 13 Apr 2020 | CNY | 9.53 | 9.58 | 9.33 | 9.57 | 9.57 | +0.05 (+0.53%) | 9,250,934 |
| 10 Apr 2020 | CNY | 9.53 | 9.7 | 9.47 | 9.52 | 9.52 | -0.04 (-0.42%) | 10,069,804 |
| 9 Apr 2020 | CNY | 9.56 | 9.65 | 9.5 | 9.56 | 9.56 | +0.01 (+0.10%) | 8,267,628 |
| 8 Apr 2020 | CNY | 9.29 | 9.64 | 9.22 | 9.55 | 9.55 | +0.23 (+2.47%) | 16,083,561 |
| 7 Apr 2020 | CNY | 9.18 | 9.37 | 9.18 | 9.32 | 9.32 | +0.24 (+2.64%) | 11,973,352 |
| 3 Apr 2020 | CNY | 9.14 | 9.14 | 9.05 | 9.08 | 9.08 | -0.1 (-1.09%) | 6,728,167 |
| 2 Apr 2020 | CNY | 9.03 | 9.18 | 9.02 | 9.18 | 9.18 | +0.1 (+1.10%) | 8,748,724 |
| 1 Apr 2020 | CNY | 9.11 | 9.18 | 9.05 | 9.08 | 9.08 | -0.03 (-0.33%) | 7,096,537 |
| 31 Mar 2020 | CNY | 9.3 | 9.34 | 9.1 | 9.11 | 9.11 | -0.18 (-1.94%) | 7,614,251 |
| 30 Mar 2020 | CNY | 9.33 | 9.37 | 9 | 9.29 | 9.29 | -0.14 (-1.48%) | 15,759,119 |
| 27 Mar 2020 | CNY | 9.52 | 9.55 | 9.39 | 9.43 | 9.43 | -0.01 (-0.11%) | 11,094,844 |
| 26 Mar 2020 | CNY | 9.68 | 9.68 | 9.37 | 9.44 | 9.44 | -0.24 (-2.48%) | 12,296,669 |
| 25 Mar 2020 | CNY | 9.75 | 9.83 | 9.58 | 9.68 | 9.68 | +0.08 (+0.83%) | 12,355,629 |
| 24 Mar 2020 | CNY | 9.56 | 9.64 | 9.32 | 9.6 | 9.6 | +0.17 (+1.80%) | 11,999,786 |
| 23 Mar 2020 | CNY | 9.66 | 9.67 | 9.42 | 9.43 | 9.43 | -0.36 (-3.68%) | 9,967,988 |
| 20 Mar 2020 | CNY | 9.72 | 9.82 | 9.65 | 9.79 | 9.79 | +0.13 (+1.35%) | 8,243,668 |
| 19 Mar 2020 | CNY | 9.77 | 9.9 | 9.49 | 9.66 | 9.66 | -0.1 (-1.02%) | 15,795,115 |
| 18 Mar 2020 | CNY | 10.15 | 10.23 | 9.75 | 9.76 | 9.76 | -0.26 (-2.59%) | 16,448,717 |
| 17 Mar 2020 | CNY | 10.24 | 10.34 | 9.95 | 10.02 | 10.02 | -0.11 (-1.09%) | 13,128,582 |
| 16 Mar 2020 | CNY | 10.36 | 10.65 | 10.1 | 10.13 | 10.13 | -0.12 (-1.17%) | 18,116,864 |
| 13 Mar 2020 | CNY | 10.06 | 10.36 | 9.96 | 10.25 | 10.25 | -0.06 (-0.58%) | 13,025,371 |
| 12 Mar 2020 | CNY | 10.51 | 10.57 | 10.24 | 10.31 | 10.31 | -0.31 (-2.92%) | 13,802,182 |
| 11 Mar 2020 | CNY | 10.57 | 10.94 | 10.52 | 10.62 | 10.62 | +0.05 (+0.47%) | 23,131,637 |
| 10 Mar 2020 | CNY | 10.35 | 10.6 | 10.14 | 10.57 | 10.57 | +0.17 (+1.63%) | 16,418,216 |
| 9 Mar 2020 | CNY | 10.71 | 10.8 | 10.36 | 10.4 | 10.4 | -0.4 (-3.70%) | 19,037,844 |
