| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 8.78 | 8.79 | 8.46 | 8.76 | 8.76 | -0.12 (-1.35%) | 25,479,154 |
| 17 Apr 2020 | CNY | 8.78 | 9.19 | 8.71 | 8.88 | 8.88 | -0.03 (-0.34%) | 32,039,910 |
| 16 Apr 2020 | CNY | 8.78 | 9 | 8.66 | 8.91 | 8.91 | +0.07 (+0.79%) | 26,726,723 |
| 15 Apr 2020 | CNY | 9.28 | 9.34 | 8.8 | 8.84 | 8.84 | -0.44 (-4.74%) | 35,670,106 |
| 14 Apr 2020 | CNY | 9.05 | 9.5 | 8.92 | 9.28 | 9.28 | +0.2 (+2.20%) | 44,381,332 |
| 13 Apr 2020 | CNY | 8.93 | 9.18 | 8.62 | 9.08 | 9.08 | +0.07 (+0.78%) | 40,519,495 |
| 10 Apr 2020 | CNY | 9.44 | 9.73 | 8.9 | 9.01 | 9.01 | -0.72 (-7.40%) | 52,438,300 |
| 9 Apr 2020 | CNY | 9.73 | 10.05 | 9.73 | 9.73 | 9.73 | -1.08 (-9.99%) | 15,783,300 |
| 8 Apr 2020 | CNY | 12.16 | 12.45 | 10.81 | 10.81 | 10.81 | -1.2 (-9.99%) | 42,611,196 |
| 7 Apr 2020 | CNY | 10.89 | 12.01 | 10.84 | 12.01 | 12.01 | +1.09 (+9.98%) | 60,209,521 |
| 3 Apr 2020 | CNY | 10.56 | 10.92 | 10.52 | 10.92 | 10.92 | +0.99 (+9.97%) | 63,533,489 |
| 2 Apr 2020 | CNY | 9.5 | 9.93 | 9.13 | 9.93 | 9.93 | +0.9 (+9.97%) | 48,427,240 |
| 1 Apr 2020 | CNY | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | +0.82 (+9.99%) | 4,988,412 |
| 31 Mar 2020 | CNY | 7.82 | 8.21 | 7.69 | 8.21 | 8.21 | +0.75 (+10.05%) | 11,454,757 |
| 30 Mar 2020 | CNY | 7.46 | 7.46 | 7.37 | 7.46 | 7.46 | +0.68 (+10.03%) | 4,781,550 |
| 27 Mar 2020 | CNY | 6.83 | 6.89 | 6.75 | 6.78 | 6.78 | +0.03 (+0.44%) | 1,802,500 |
| 26 Mar 2020 | CNY | 6.8 | 6.86 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,844,400 |
| 25 Mar 2020 | CNY | 6.86 | 6.87 | 6.69 | 6.8 | 6.8 | +0.21 (+3.19%) | 3,285,300 |
| 24 Mar 2020 | CNY | 6.65 | 6.68 | 6.41 | 6.59 | 6.59 | +0.08 (+1.23%) | 2,740,794 |
| 23 Mar 2020 | CNY | 6.7 | 6.78 | 6.5 | 6.51 | 6.51 | -0.42 (-6.06%) | 3,131,200 |
| 20 Mar 2020 | CNY | 6.79 | 7.06 | 6.75 | 6.93 | 6.93 | +0.12 (+1.76%) | 4,353,453 |
| 19 Mar 2020 | CNY | 6.98 | 6.98 | 6.66 | 6.81 | 6.81 | -0.05 (-0.73%) | 3,022,450 |
| 18 Mar 2020 | CNY | 6.96 | 7.09 | 6.81 | 6.86 | 6.86 | -0.07 (-1.01%) | 2,921,343 |
| 17 Mar 2020 | CNY | 6.9 | 7.06 | 6.54 | 6.93 | 6.93 | +0.05 (+0.73%) | 3,843,110 |
| 16 Mar 2020 | CNY | 7.3 | 7.46 | 6.86 | 6.88 | 6.88 | -0.34 (-4.71%) | 4,609,585 |
| 13 Mar 2020 | CNY | 7.04 | 7.33 | 6.98 | 7.22 | 7.22 | -0.16 (-2.17%) | 4,683,310 |
| 12 Mar 2020 | CNY | 7.86 | 7.87 | 7.26 | 7.38 | 7.38 | -0.47 (-5.99%) | 8,404,502 |
| 11 Mar 2020 | CNY | 7.9 | 8.1 | 7.84 | 7.85 | 7.85 | -0.03 (-0.38%) | 3,789,568 |
| 10 Mar 2020 | CNY | 7.78 | 7.92 | 7.53 | 7.88 | 7.88 | -0.02 (-0.25%) | 4,123,121 |
| 9 Mar 2020 | CNY | 8.2 | 8.23 | 7.87 | 7.9 | 7.9 | -0.39 (-4.70%) | 5,761,000 |
