| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.63 | 8.85 | 8.63 | 8.77 | 8.77 | +0.14 (+1.62%) | 968,074 |
| 17 Apr 2020 | CNY | 8.7 | 8.79 | 8.61 | 8.63 | 8.63 | -0.07 (-0.80%) | 1,187,300 |
| 16 Apr 2020 | CNY | 8.7 | 8.75 | 8.63 | 8.7 | 8.7 | -0.05 (-0.57%) | 963,200 |
| 15 Apr 2020 | CNY | 8.87 | 8.93 | 8.69 | 8.75 | 8.75 | -0.13 (-1.46%) | 1,235,400 |
| 14 Apr 2020 | CNY | 8.74 | 8.88 | 8.69 | 8.88 | 8.88 | +0.12 (+1.37%) | 1,352,455 |
| 13 Apr 2020 | CNY | 8.65 | 8.76 | 8.51 | 8.76 | 8.76 | +0.09 (+1.04%) | 918,100 |
| 10 Apr 2020 | CNY | 8.86 | 8.86 | 8.62 | 8.67 | 8.67 | -0.19 (-2.14%) | 1,080,100 |
| 9 Apr 2020 | CNY | 8.87 | 8.94 | 8.8 | 8.86 | 8.86 | 0.0 (0.0%) | 1,353,222 |
| 8 Apr 2020 | CNY | 8.8 | 8.98 | 8.72 | 8.86 | 8.86 | +0.09 (+1.03%) | 1,925,455 |
| 7 Apr 2020 | CNY | 8.81 | 9.29 | 8.73 | 8.77 | 8.77 | +0.3 (+3.54%) | 3,695,645 |
| 3 Apr 2020 | CNY | 8.38 | 8.5 | 8.34 | 8.47 | 8.47 | +0.08 (+0.95%) | 1,227,400 |
| 2 Apr 2020 | CNY | 8.29 | 8.4 | 8.21 | 8.39 | 8.39 | +0.09 (+1.08%) | 938,400 |
| 1 Apr 2020 | CNY | 8.39 | 8.46 | 8.28 | 8.3 | 8.3 | -0.1 (-1.19%) | 941,807 |
| 31 Mar 2020 | CNY | 8.35 | 8.48 | 8.32 | 8.4 | 8.4 | +0.1 (+1.20%) | 1,004,582 |
| 30 Mar 2020 | CNY | 8.48 | 8.48 | 8.21 | 8.3 | 8.3 | -0.18 (-2.12%) | 889,927 |
| 27 Mar 2020 | CNY | 8.45 | 8.57 | 8.43 | 8.48 | 8.48 | +0.08 (+0.95%) | 1,053,800 |
| 26 Mar 2020 | CNY | 8.48 | 8.48 | 8.36 | 8.4 | 8.4 | -0.09 (-1.06%) | 983,700 |
| 25 Mar 2020 | CNY | 8.52 | 8.55 | 8.4 | 8.49 | 8.49 | +0.1 (+1.19%) | 1,819,060 |
| 24 Mar 2020 | CNY | 8.38 | 8.43 | 8.25 | 8.39 | 8.39 | +0.15 (+1.82%) | 1,559,300 |
| 23 Mar 2020 | CNY | 8.42 | 8.43 | 8.24 | 8.24 | 8.24 | -0.3 (-3.51%) | 1,132,400 |
| 20 Mar 2020 | CNY | 8.4 | 8.57 | 8.38 | 8.54 | 8.54 | +0.17 (+2.03%) | 1,131,100 |
| 19 Mar 2020 | CNY | 8.23 | 8.4 | 8.15 | 8.37 | 8.37 | +0.15 (+1.82%) | 1,256,000 |
| 18 Mar 2020 | CNY | 8.31 | 8.46 | 8.21 | 8.22 | 8.22 | -0.01 (-0.12%) | 1,415,582 |
| 17 Mar 2020 | CNY | 8.44 | 8.45 | 8 | 8.23 | 8.23 | -0.09 (-1.08%) | 1,633,694 |
| 16 Mar 2020 | CNY | 8.68 | 8.74 | 8.31 | 8.32 | 8.32 | -0.22 (-2.58%) | 1,480,200 |
| 13 Mar 2020 | CNY | 8.31 | 8.64 | 8.21 | 8.54 | 8.54 | -0.18 (-2.06%) | 1,626,390 |
| 12 Mar 2020 | CNY | 8.95 | 8.95 | 8.68 | 8.72 | 8.72 | -0.25 (-2.79%) | 2,232,722 |
| 11 Mar 2020 | CNY | 9.05 | 9.23 | 8.95 | 8.97 | 8.97 | -0.01 (-0.11%) | 1,813,382 |
| 10 Mar 2020 | CNY | 8.87 | 9.01 | 8.66 | 8.98 | 8.98 | -0.02 (-0.22%) | 2,502,243 |
| 9 Mar 2020 | CNY | 8.98 | 9.5 | 8.88 | 9 | 9 | -0.03 (-0.33%) | 3,570,298 |
