| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 9.4 | 9.47 | 9.28 | 9.43 | 9.43 | -0.01 (-0.11%) | 993,650 |
| 16 Apr 2020 | CNY | 9.3 | 9.5 | 9.21 | 9.44 | 9.44 | +0.03 (+0.32%) | 1,341,376 |
| 15 Apr 2020 | CNY | 9.21 | 9.75 | 9.16 | 9.41 | 9.41 | +0.2 (+2.17%) | 1,866,240 |
| 14 Apr 2020 | CNY | 9.13 | 9.25 | 9.07 | 9.21 | 9.21 | +0.09 (+0.99%) | 1,384,175 |
| 13 Apr 2020 | CNY | 9.11 | 9.12 | 8.92 | 9.12 | 9.12 | -0.03 (-0.33%) | 1,233,480 |
| 10 Apr 2020 | CNY | 9.11 | 9.17 | 8.95 | 9.15 | 9.15 | +0.04 (+0.44%) | 926,200 |
| 9 Apr 2020 | CNY | 9.3 | 9.3 | 9.09 | 9.11 | 9.11 | -0.09 (-0.98%) | 827,470 |
| 8 Apr 2020 | CNY | 8.98 | 9.23 | 8.91 | 9.2 | 9.2 | +0.2 (+2.22%) | 1,384,340 |
| 7 Apr 2020 | CNY | 8.84 | 9.04 | 8.77 | 9 | 9 | +0.3 (+3.45%) | 1,259,240 |
| 3 Apr 2020 | CNY | 8.84 | 8.91 | 8.65 | 8.7 | 8.7 | -0.15 (-1.69%) | 586,640 |
| 2 Apr 2020 | CNY | 8.71 | 8.85 | 8.58 | 8.85 | 8.85 | +0.14 (+1.61%) | 978,624 |
| 1 Apr 2020 | CNY | 8.75 | 8.82 | 8.62 | 8.71 | 8.71 | -0.02 (-0.23%) | 820,024 |
| 31 Mar 2020 | CNY | 8.72 | 8.87 | 8.65 | 8.73 | 8.73 | +0.04 (+0.46%) | 727,840 |
| 30 Mar 2020 | CNY | 8.9 | 8.9 | 8.5 | 8.69 | 8.69 | -0.24 (-2.69%) | 1,253,626 |
| 27 Mar 2020 | CNY | 9.01 | 9.12 | 8.89 | 8.93 | 8.93 | -0.02 (-0.22%) | 947,900 |
| 26 Mar 2020 | CNY | 9.06 | 9.13 | 8.9 | 8.95 | 8.95 | -0.15 (-1.65%) | 922,790 |
| 25 Mar 2020 | CNY | 9.2 | 9.2 | 9.04 | 9.1 | 9.1 | +0.07 (+0.78%) | 917,150 |
| 24 Mar 2020 | CNY | 8.95 | 9.24 | 8.86 | 9.03 | 9.03 | +0.14 (+1.57%) | 1,129,710 |
| 23 Mar 2020 | CNY | 8.75 | 9.04 | 8.71 | 8.89 | 8.89 | -0.14 (-1.55%) | 1,595,860 |
| 20 Mar 2020 | CNY | 8.64 | 9.04 | 8.56 | 9.03 | 9.03 | +0.48 (+5.61%) | 1,707,772 |
| 19 Mar 2020 | CNY | 8.77 | 8.78 | 8.41 | 8.55 | 8.55 | -0.16 (-1.84%) | 1,616,771 |
| 18 Mar 2020 | CNY | 8.86 | 9.18 | 8.71 | 8.71 | 8.71 | -0.07 (-0.80%) | 1,514,880 |
| 17 Mar 2020 | CNY | 9.01 | 9.13 | 8.6 | 8.78 | 8.78 | -0.23 (-2.55%) | 1,365,960 |
| 16 Mar 2020 | CNY | 9.56 | 9.56 | 9 | 9.01 | 9.01 | -0.31 (-3.33%) | 1,378,040 |
| 13 Mar 2020 | CNY | 9.2 | 9.39 | 8.96 | 9.32 | 9.32 | -0.24 (-2.51%) | 1,584,394 |
| 12 Mar 2020 | CNY | 9.59 | 9.76 | 9.43 | 9.56 | 9.56 | -0.2 (-2.05%) | 1,274,840 |
| 11 Mar 2020 | CNY | 10.03 | 10.03 | 9.71 | 9.76 | 9.76 | -0.01 (-0.10%) | 1,243,720 |
| 10 Mar 2020 | CNY | 9.58 | 9.81 | 9.48 | 9.77 | 9.77 | +0.08 (+0.83%) | 1,448,617 |
| 9 Mar 2020 | CNY | 9.91 | 9.92 | 9.65 | 9.69 | 9.69 | -0.33 (-3.29%) | 1,721,260 |
| 6 Mar 2020 | CNY | 9.88 | 10.22 | 9.8 | 10.02 | 10.02 | 0.0 (0.0%) | 2,031,240 |
