| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 7.25 | 7.38 | 7.1 | 7.3 | 7.3 | +0.12 (+1.67%) | 3,751,100 |
| 16 Apr 2020 | CNY | 7.19 | 7.28 | 7.15 | 7.18 | 7.18 | -0.07 (-0.97%) | 2,944,400 |
| 15 Apr 2020 | CNY | 7.46 | 7.49 | 7.23 | 7.25 | 7.25 | -0.2 (-2.68%) | 3,873,200 |
| 14 Apr 2020 | CNY | 7.46 | 7.53 | 7.31 | 7.45 | 7.45 | +0.01 (+0.13%) | 3,194,300 |
| 13 Apr 2020 | CNY | 7.42 | 7.53 | 7.41 | 7.44 | 7.44 | +0.03 (+0.40%) | 2,279,583 |
| 10 Apr 2020 | CNY | 7.64 | 7.68 | 7.4 | 7.41 | 7.41 | -0.27 (-3.52%) | 4,536,900 |
| 9 Apr 2020 | CNY | 7.79 | 7.88 | 7.67 | 7.68 | 7.68 | -0.11 (-1.41%) | 5,462,700 |
| 8 Apr 2020 | CNY | 7.55 | 7.84 | 7.47 | 7.79 | 7.79 | +0.21 (+2.77%) | 6,602,784 |
| 7 Apr 2020 | CNY | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | +0.17 (+2.29%) | 5,126,000 |
| 3 Apr 2020 | CNY | 7.7 | 7.7 | 7.38 | 7.41 | 7.41 | -0.24 (-3.14%) | 5,498,401 |
| 2 Apr 2020 | CNY | 7.47 | 7.71 | 7.37 | 7.65 | 7.65 | -0.02 (-0.26%) | 7,142,263 |
| 1 Apr 2020 | CNY | 8.15 | 8.21 | 7.64 | 7.67 | 7.67 | -0.44 (-5.43%) | 10,524,968 |
| 31 Mar 2020 | CNY | 8.27 | 8.64 | 8.11 | 8.11 | 8.11 | -0.29 (-3.45%) | 14,408,400 |
| 30 Mar 2020 | CNY | 7.81 | 8.75 | 7.81 | 8.4 | 8.4 | +0.38 (+4.74%) | 16,505,250 |
| 27 Mar 2020 | CNY | 7.77 | 8.23 | 7.77 | 8.02 | 8.02 | +0.32 (+4.16%) | 14,510,763 |
| 26 Mar 2020 | CNY | 7.56 | 7.89 | 7.56 | 7.7 | 7.7 | +0.06 (+0.79%) | 7,392,563 |
| 25 Mar 2020 | CNY | 7.57 | 7.76 | 7.43 | 7.64 | 7.64 | +0.13 (+1.73%) | 8,266,700 |
| 24 Mar 2020 | CNY | 7.75 | 7.9 | 7.27 | 7.51 | 7.51 | -0.24 (-3.10%) | 9,682,021 |
| 23 Mar 2020 | CNY | 8 | 8.1 | 7.72 | 7.75 | 7.75 | -0.75 (-8.82%) | 13,253,475 |
| 20 Mar 2020 | CNY | 8.43 | 9.13 | 8.38 | 8.5 | 8.5 | -0.2 (-2.30%) | 19,873,310 |
| 19 Mar 2020 | CNY | 8.02 | 8.8 | 7.88 | 8.7 | 8.7 | +0.27 (+3.20%) | 21,708,285 |
| 18 Mar 2020 | CNY | 7.9 | 8.75 | 7.9 | 8.43 | 8.43 | +0.48 (+6.04%) | 26,449,817 |
| 17 Mar 2020 | CNY | 7.6 | 8.06 | 7.15 | 7.95 | 7.95 | +0.33 (+4.33%) | 11,812,809 |
| 16 Mar 2020 | CNY | 7.36 | 8.04 | 7.32 | 7.62 | 7.62 | +0.31 (+4.24%) | 12,261,432 |
| 13 Mar 2020 | CNY | 7.02 | 7.4 | 7 | 7.31 | 7.31 | -0.23 (-3.05%) | 4,041,646 |
| 12 Mar 2020 | CNY | 7.68 | 7.76 | 7.47 | 7.54 | 7.54 | -0.26 (-3.33%) | 4,288,296 |
| 11 Mar 2020 | CNY | 7.77 | 7.95 | 7.68 | 7.8 | 7.8 | +0.04 (+0.52%) | 5,019,326 |
| 10 Mar 2020 | CNY | 7.5 | 7.76 | 7.37 | 7.76 | 7.76 | +0.14 (+1.84%) | 4,483,300 |
| 9 Mar 2020 | CNY | 7.78 | 7.92 | 7.57 | 7.62 | 7.62 | -0.3 (-3.79%) | 5,938,900 |
| 6 Mar 2020 | CNY | 7.87 | 8.2 | 7.82 | 7.92 | 7.92 | -0.16 (-1.98%) | 8,043,483 |
