| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2020 | CNY | 9.79 | 9.97 | 9.52 | 9.97 | 9.97 | -0.12 (-1.19%) | 44,244,256 |
| 20 Apr 2020 | CNY | 9.9 | 10.27 | 9.63 | 10.09 | 10.09 | +0.46 (+4.78%) | 84,131,459 |
| 17 Apr 2020 | CNY | 8.76 | 9.63 | 8.57 | 9.63 | 9.63 | +0.88 (+10.06%) | 39,427,930 |
| 16 Apr 2020 | CNY | 8.88 | 8.96 | 8.62 | 8.75 | 8.75 | -0.29 (-3.21%) | 26,910,373 |
| 15 Apr 2020 | CNY | 8.83 | 9.12 | 8.71 | 9.04 | 9.04 | +0.02 (+0.22%) | 38,373,982 |
| 14 Apr 2020 | CNY | 8.44 | 9.37 | 8.43 | 9.02 | 9.02 | +0.46 (+5.37%) | 53,870,725 |
| 13 Apr 2020 | CNY | 8.38 | 8.98 | 8.35 | 8.56 | 8.56 | +0.14 (+1.66%) | 32,074,503 |
| 10 Apr 2020 | CNY | 9 | 9 | 8.35 | 8.42 | 8.42 | -0.37 (-4.21%) | 42,551,457 |
| 9 Apr 2020 | CNY | 8.01 | 8.79 | 8.01 | 8.79 | 8.79 | +0.8 (+10.01%) | 23,319,667 |
| 8 Apr 2020 | CNY | 8.16 | 8.19 | 7.96 | 7.99 | 7.99 | -0.31 (-3.73%) | 22,235,717 |
| 7 Apr 2020 | CNY | 8.13 | 8.34 | 8.04 | 8.3 | 8.3 | +0.34 (+4.27%) | 23,615,101 |
| 3 Apr 2020 | CNY | 8.24 | 8.25 | 7.91 | 7.96 | 7.96 | -0.3 (-3.63%) | 22,717,020 |
| 2 Apr 2020 | CNY | 7.63 | 8.31 | 7.55 | 8.26 | 8.26 | +0.33 (+4.16%) | 32,313,400 |
| 1 Apr 2020 | CNY | 7.69 | 8.15 | 7.53 | 7.93 | 7.93 | +0.19 (+2.45%) | 21,469,580 |
| 31 Mar 2020 | CNY | 7.37 | 7.75 | 7.37 | 7.74 | 7.74 | +0.43 (+5.88%) | 14,983,955 |
| 30 Mar 2020 | CNY | 7.67 | 7.69 | 7.29 | 7.31 | 7.31 | -0.39 (-5.06%) | 13,227,541 |
| 27 Mar 2020 | CNY | 8.06 | 8.16 | 7.67 | 7.7 | 7.7 | -0.31 (-3.87%) | 15,798,393 |
| 26 Mar 2020 | CNY | 8.2 | 8.29 | 7.99 | 8.01 | 8.01 | -0.33 (-3.96%) | 20,738,369 |
| 25 Mar 2020 | CNY | 8.69 | 8.69 | 8.3 | 8.34 | 8.34 | -0.21 (-2.46%) | 26,319,464 |
| 24 Mar 2020 | CNY | 8.1 | 8.55 | 7.92 | 8.55 | 8.55 | +0.45 (+5.56%) | 34,721,259 |
| 23 Mar 2020 | CNY | 7.6 | 8.24 | 7.52 | 8.1 | 8.1 | +0.3 (+3.85%) | 30,542,610 |
| 20 Mar 2020 | CNY | 7.82 | 7.89 | 7.56 | 7.8 | 7.8 | 0.0 (0.0%) | 18,529,108 |
| 19 Mar 2020 | CNY | 7.48 | 7.88 | 7.29 | 7.8 | 7.8 | +0.45 (+6.12%) | 26,176,839 |
| 18 Mar 2020 | CNY | 7.31 | 7.74 | 7.31 | 7.35 | 7.35 | +0.15 (+2.08%) | 24,607,902 |
| 17 Mar 2020 | CNY | 7.3 | 7.45 | 6.8 | 7.2 | 7.2 | -0.03 (-0.41%) | 16,327,262 |
| 16 Mar 2020 | CNY | 7.9 | 7.92 | 7.2 | 7.23 | 7.23 | -0.53 (-6.83%) | 20,178,886 |
| 13 Mar 2020 | CNY | 7.55 | 7.94 | 7.36 | 7.76 | 7.76 | -0.25 (-3.12%) | 23,214,600 |
| 12 Mar 2020 | CNY | 8.25 | 8.38 | 7.81 | 8.01 | 8.01 | -0.52 (-6.10%) | 28,880,161 |
| 11 Mar 2020 | CNY | 8.86 | 9.18 | 8.48 | 8.53 | 8.53 | -0.53 (-5.85%) | 40,896,246 |
| 10 Mar 2020 | CNY | 8.26 | 9.36 | 8.01 | 9.06 | 9.06 | +0.52 (+6.09%) | 56,912,890 |
