| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.33 | 7.33 | 7.15 | 7.18 | 7.18 | -0.06 (-0.83%) | 2,508,735 |
| 16 Apr 2020 | CNY | 7.41 | 7.42 | 7.21 | 7.24 | 7.24 | -0.16 (-2.16%) | 2,864,200 |
| 15 Apr 2020 | CNY | 7.53 | 7.6 | 7.3 | 7.4 | 7.4 | -0.17 (-2.25%) | 4,151,557 |
| 14 Apr 2020 | CNY | 7.5 | 7.71 | 7.41 | 7.57 | 7.57 | +0.03 (+0.40%) | 4,485,788 |
| 13 Apr 2020 | CNY | 7.56 | 7.77 | 7.31 | 7.54 | 7.54 | +0.08 (+1.07%) | 6,664,200 |
| 10 Apr 2020 | CNY | 7.84 | 7.92 | 7.42 | 7.46 | 7.46 | -0.31 (-3.99%) | 7,105,437 |
| 9 Apr 2020 | CNY | 7.81 | 8.09 | 7.62 | 7.77 | 7.77 | +0.26 (+3.46%) | 14,138,390 |
| 8 Apr 2020 | CNY | 6.84 | 7.51 | 6.81 | 7.51 | 7.51 | +0.68 (+9.96%) | 6,567,800 |
| 7 Apr 2020 | CNY | 6.78 | 6.85 | 6.72 | 6.83 | 6.83 | +0.13 (+1.94%) | 2,598,200 |
| 3 Apr 2020 | CNY | 6.87 | 6.88 | 6.68 | 6.7 | 6.7 | -0.21 (-3.04%) | 2,523,500 |
| 2 Apr 2020 | CNY | 6.8 | 6.92 | 6.64 | 6.91 | 6.91 | +0.08 (+1.17%) | 3,002,013 |
| 1 Apr 2020 | CNY | 7.13 | 7.2 | 6.72 | 6.83 | 6.83 | -0.42 (-5.79%) | 4,542,395 |
| 31 Mar 2020 | CNY | 7.44 | 7.49 | 7.18 | 7.25 | 7.25 | -0.27 (-3.59%) | 4,521,700 |
| 30 Mar 2020 | CNY | 7.3 | 7.6 | 7.15 | 7.52 | 7.52 | +0.4 (+5.62%) | 6,760,013 |
| 27 Mar 2020 | CNY | 7.36 | 7.5 | 7.05 | 7.12 | 7.12 | -0.14 (-1.93%) | 3,764,363 |
| 26 Mar 2020 | CNY | 7.43 | 7.59 | 7.26 | 7.26 | 7.26 | -0.28 (-3.71%) | 4,432,951 |
| 25 Mar 2020 | CNY | 7.63 | 7.78 | 7.42 | 7.54 | 7.54 | -0.14 (-1.82%) | 6,097,742 |
| 24 Mar 2020 | CNY | 7.3 | 7.72 | 7.11 | 7.68 | 7.68 | +0.4 (+5.49%) | 8,696,438 |
| 23 Mar 2020 | CNY | 7.1 | 7.84 | 7.05 | 7.28 | 7.28 | +0.02 (+0.28%) | 10,159,906 |
| 20 Mar 2020 | CNY | 6.67 | 7.26 | 6.62 | 7.26 | 7.26 | +0.66 (+10%) | 6,797,227 |
| 19 Mar 2020 | CNY | 6.64 | 6.72 | 6.55 | 6.6 | 6.6 | -0.12 (-1.79%) | 1,490,780 |
| 18 Mar 2020 | CNY | 6.96 | 7.02 | 6.72 | 6.72 | 6.72 | -0.18 (-2.61%) | 1,544,300 |
| 17 Mar 2020 | CNY | 6.86 | 6.93 | 6.66 | 6.9 | 6.9 | +0.03 (+0.44%) | 1,472,228 |
| 16 Mar 2020 | CNY | 7.09 | 7.1 | 6.75 | 6.87 | 6.87 | -0.14 (-2.00%) | 2,078,585 |
| 13 Mar 2020 | CNY | 6.96 | 7.17 | 6.9 | 7.01 | 7.01 | -0.21 (-2.91%) | 2,922,725 |
| 12 Mar 2020 | CNY | 7.05 | 7.28 | 6.97 | 7.22 | 7.22 | +0.12 (+1.69%) | 4,201,251 |
| 11 Mar 2020 | CNY | 7.06 | 7.17 | 7.05 | 7.1 | 7.1 | +0.03 (+0.42%) | 2,497,000 |
| 10 Mar 2020 | CNY | 6.78 | 7.08 | 6.78 | 7.07 | 7.07 | +0.1 (+1.43%) | 2,027,579 |
| 9 Mar 2020 | CNY | 6.87 | 7.13 | 6.87 | 6.97 | 6.97 | -0.12 (-1.69%) | 2,285,448 |
| 6 Mar 2020 | CNY | 6.85 | 7.28 | 6.83 | 7.09 | 7.09 | +0.13 (+1.87%) | 2,675,132 |
