| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 7.41 | 7.47 | 7.12 | 7.16 | 7.16 | -0.31 (-4.15%) | 10,829,700 |
| 9 Apr 2020 | CNY | 7.43 | 7.52 | 7.34 | 7.47 | 7.47 | +0.12 (+1.63%) | 10,927,500 |
| 8 Apr 2020 | CNY | 7.28 | 7.43 | 7.23 | 7.35 | 7.35 | 0.0 (0.0%) | 8,652,800 |
| 7 Apr 2020 | CNY | 7.32 | 7.42 | 7.2 | 7.35 | 7.35 | +0.19 (+2.65%) | 13,840,850 |
| 3 Apr 2020 | CNY | 7.4 | 7.43 | 7.14 | 7.16 | 7.16 | -0.29 (-3.89%) | 17,711,183 |
| 2 Apr 2020 | CNY | 7.02 | 7.5 | 7.02 | 7.45 | 7.45 | +0.44 (+6.28%) | 20,818,001 |
| 1 Apr 2020 | CNY | 6.95 | 7.08 | 6.81 | 7.01 | 7.01 | +0.08 (+1.15%) | 14,625,128 |
| 31 Mar 2020 | CNY | 7.13 | 7.16 | 6.93 | 6.93 | 6.93 | -0.11 (-1.56%) | 13,073,802 |
| 30 Mar 2020 | CNY | 7.41 | 7.48 | 7.03 | 7.04 | 7.04 | -0.56 (-7.37%) | 20,998,000 |
| 27 Mar 2020 | CNY | 7.6 | 8.08 | 7.57 | 7.6 | 7.6 | +0.21 (+2.84%) | 28,845,826 |
| 26 Mar 2020 | CNY | 7.81 | 7.85 | 7.36 | 7.39 | 7.39 | -0.54 (-6.81%) | 18,470,304 |
| 25 Mar 2020 | CNY | 8.33 | 8.33 | 7.85 | 7.93 | 7.93 | -0.26 (-3.17%) | 24,244,069 |
| 24 Mar 2020 | CNY | 8.14 | 8.36 | 7.83 | 8.19 | 8.19 | +0.3 (+3.80%) | 21,681,149 |
| 23 Mar 2020 | CNY | 7.92 | 8.35 | 7.78 | 7.89 | 7.89 | -0.25 (-3.07%) | 16,113,011 |
| 20 Mar 2020 | CNY | 8.19 | 8.43 | 8.08 | 8.14 | 8.14 | +0.08 (+0.99%) | 14,326,260 |
| 19 Mar 2020 | CNY | 7.79 | 8.19 | 7.7 | 8.06 | 8.06 | +0.22 (+2.81%) | 20,067,669 |
| 18 Mar 2020 | CNY | 7.8 | 8.36 | 7.55 | 7.84 | 7.84 | -0.07 (-0.88%) | 25,165,886 |
| 17 Mar 2020 | CNY | 8.41 | 8.58 | 7.52 | 7.91 | 7.91 | -0.44 (-5.27%) | 29,658,079 |
| 16 Mar 2020 | CNY | 9.24 | 9.59 | 8.34 | 8.35 | 8.35 | -0.75 (-8.24%) | 23,000,699 |
| 13 Mar 2020 | CNY | 8.5 | 9.2 | 8.48 | 9.1 | 9.1 | -0.1 (-1.09%) | 10,080,801 |
| 12 Mar 2020 | CNY | 9.03 | 9.2 | 8.8 | 9.2 | 9.2 | -0.03 (-0.33%) | 10,376,562 |
| 11 Mar 2020 | CNY | 9.03 | 9.46 | 9 | 9.23 | 9.23 | +0.01 (+0.11%) | 16,389,315 |
| 10 Mar 2020 | CNY | 8.56 | 9.33 | 8.13 | 9.22 | 9.22 | +0.47 (+5.37%) | 27,228,925 |
| 9 Mar 2020 | CNY | 9.06 | 9.2 | 8.75 | 8.75 | 8.75 | -0.97 (-9.98%) | 23,129,414 |
| 6 Mar 2020 | CNY | 10.01 | 10.08 | 9.53 | 9.72 | 9.72 | -0.87 (-8.22%) | 38,039,121 |
| 5 Mar 2020 | CNY | 10.2 | 10.59 | 9.75 | 10.59 | 10.59 | +0.96 (+9.97%) | 53,237,897 |
| 4 Mar 2020 | CNY | 10.51 | 10.6 | 9.44 | 9.63 | 9.63 | -0.37 (-3.70%) | 30,989,015 |
| 3 Mar 2020 | CNY | 9.41 | 10 | 9.31 | 10 | 10 | +0.91 (+10.01%) | 19,079,255 |
| 2 Mar 2020 | CNY | 8.6 | 9.09 | 8.3 | 9.09 | 9.09 | +0.83 (+10.05%) | 15,408,895 |
| 28 Feb 2020 | CNY | 8.25 | 8.73 | 8.23 | 8.26 | 8.26 | -0.28 (-3.28%) | 11,626,117 |
