| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.69 | 4.71 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 10,734,362 |
| 9 Apr 2020 | CNY | 4.67 | 4.73 | 4.66 | 4.67 | 4.67 | +0.04 (+0.86%) | 9,285,466 |
| 8 Apr 2020 | CNY | 4.65 | 4.68 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 9,729,871 |
| 7 Apr 2020 | CNY | 4.65 | 4.74 | 4.62 | 4.69 | 4.69 | -0.03 (-0.64%) | 18,834,278 |
| 3 Apr 2020 | CNY | 4.5 | 4.86 | 4.44 | 4.72 | 4.72 | +0.22 (+4.89%) | 22,884,069 |
| 2 Apr 2020 | CNY | 4.43 | 4.51 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 8,314,860 |
| 1 Apr 2020 | CNY | 4.47 | 4.53 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 6,518,654 |
| 31 Mar 2020 | CNY | 4.56 | 4.56 | 4.44 | 4.47 | 4.47 | -0.05 (-1.11%) | 8,269,207 |
| 30 Mar 2020 | CNY | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | -0.07 (-1.53%) | 8,869,693 |
| 27 Mar 2020 | CNY | 4.6 | 4.66 | 4.54 | 4.59 | 4.59 | +0.06 (+1.32%) | 11,727,005 |
| 26 Mar 2020 | CNY | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | -0.1 (-2.16%) | 8,228,492 |
| 25 Mar 2020 | CNY | 4.6 | 4.69 | 4.51 | 4.63 | 4.63 | +0.1 (+2.21%) | 14,891,892 |
| 24 Mar 2020 | CNY | 4.49 | 4.57 | 4.45 | 4.53 | 4.53 | +0.09 (+2.03%) | 9,030,841 |
| 23 Mar 2020 | CNY | 4.51 | 4.57 | 4.42 | 4.44 | 4.44 | -0.2 (-4.31%) | 8,951,540 |
| 20 Mar 2020 | CNY | 4.62 | 4.65 | 4.56 | 4.64 | 4.64 | +0.05 (+1.09%) | 8,536,985 |
| 19 Mar 2020 | CNY | 4.55 | 4.63 | 4.46 | 4.59 | 4.59 | +0.03 (+0.66%) | 9,989,835 |
| 18 Mar 2020 | CNY | 4.7 | 4.78 | 4.56 | 4.56 | 4.56 | -0.12 (-2.56%) | 12,900,284 |
| 17 Mar 2020 | CNY | 4.74 | 4.85 | 4.6 | 4.68 | 4.68 | -0.06 (-1.27%) | 15,727,748 |
| 16 Mar 2020 | CNY | 4.85 | 5.03 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 24,878,327 |
| 13 Mar 2020 | CNY | 4.51 | 4.81 | 4.51 | 4.78 | 4.78 | +0.01 (+0.21%) | 16,614,383 |
| 12 Mar 2020 | CNY | 4.83 | 4.83 | 4.74 | 4.77 | 4.77 | -0.1 (-2.05%) | 11,329,975 |
| 11 Mar 2020 | CNY | 4.88 | 4.94 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 15,358,990 |
| 10 Mar 2020 | CNY | 4.74 | 4.9 | 4.71 | 4.84 | 4.84 | +0.04 (+0.83%) | 15,256,526 |
| 9 Mar 2020 | CNY | 4.88 | 4.91 | 4.79 | 4.8 | 4.8 | -0.15 (-3.03%) | 15,430,043 |
| 6 Mar 2020 | CNY | 5.05 | 5.06 | 4.94 | 4.95 | 4.95 | -0.14 (-2.75%) | 15,990,083 |
| 5 Mar 2020 | CNY | 5 | 5.13 | 4.98 | 5.09 | 5.09 | -0.01 (-0.20%) | 25,286,677 |
| 4 Mar 2020 | CNY | 5.06 | 5.2 | 4.89 | 5.1 | 5.1 | +0.04 (+0.79%) | 38,718,013 |
| 3 Mar 2020 | CNY | 4.88 | 5.19 | 4.78 | 5.06 | 5.06 | +0.24 (+4.98%) | 26,990,064 |
| 2 Mar 2020 | CNY | 4.63 | 4.86 | 4.63 | 4.82 | 4.82 | +0.19 (+4.10%) | 15,352,044 |
| 28 Feb 2020 | CNY | 4.7 | 4.79 | 4.58 | 4.63 | 4.63 | -0.16 (-3.34%) | 13,928,166 |
