| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.64 | 4.65 | 4.49 | 4.52 | 4.52 | -0.12 (-2.59%) | 9,993,722 |
| 9 Apr 2020 | CNY | 4.61 | 4.7 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 10,772,191 |
| 8 Apr 2020 | CNY | 4.58 | 4.64 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 11,231,261 |
| 7 Apr 2020 | CNY | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | +0.05 (+1.10%) | 13,881,892 |
| 3 Apr 2020 | CNY | 4.68 | 4.72 | 4.54 | 4.56 | 4.56 | -0.16 (-3.39%) | 11,226,507 |
| 2 Apr 2020 | CNY | 4.7 | 4.75 | 4.54 | 4.72 | 4.72 | -0.09 (-1.87%) | 13,339,207 |
| 1 Apr 2020 | CNY | 4.94 | 5.04 | 4.73 | 4.81 | 4.81 | -0.17 (-3.41%) | 21,423,340 |
| 31 Mar 2020 | CNY | 4.91 | 5.05 | 4.84 | 4.98 | 4.98 | +0.05 (+1.01%) | 24,564,687 |
| 30 Mar 2020 | CNY | 4.71 | 4.97 | 4.7 | 4.93 | 4.93 | +0.08 (+1.65%) | 25,651,690 |
| 27 Mar 2020 | CNY | 4.72 | 4.95 | 4.68 | 4.85 | 4.85 | +0.19 (+4.08%) | 23,848,678 |
| 26 Mar 2020 | CNY | 4.74 | 4.76 | 4.63 | 4.66 | 4.66 | -0.12 (-2.51%) | 11,685,940 |
| 25 Mar 2020 | CNY | 4.79 | 4.84 | 4.7 | 4.78 | 4.78 | +0.1 (+2.14%) | 15,705,535 |
| 24 Mar 2020 | CNY | 4.82 | 4.88 | 4.6 | 4.68 | 4.68 | -0.05 (-1.06%) | 17,196,335 |
| 23 Mar 2020 | CNY | 4.76 | 5.2 | 4.69 | 4.73 | 4.73 | -0.14 (-2.87%) | 26,249,622 |
| 20 Mar 2020 | CNY | 4.68 | 4.89 | 4.6 | 4.87 | 4.87 | +0.15 (+3.18%) | 32,664,510 |
| 19 Mar 2020 | CNY | 4.48 | 4.86 | 4.48 | 4.72 | 4.72 | +0.3 (+6.79%) | 37,774,716 |
| 18 Mar 2020 | CNY | 4.57 | 4.63 | 4.42 | 4.42 | 4.42 | -0.16 (-3.49%) | 8,567,413 |
| 17 Mar 2020 | CNY | 4.58 | 4.64 | 4.4 | 4.58 | 4.58 | +0.11 (+2.46%) | 7,814,382 |
| 16 Mar 2020 | CNY | 4.61 | 4.68 | 4.45 | 4.47 | 4.47 | -0.09 (-1.97%) | 11,850,896 |
| 13 Mar 2020 | CNY | 4.45 | 4.6 | 4.43 | 4.56 | 4.56 | -0.08 (-1.72%) | 7,933,080 |
| 12 Mar 2020 | CNY | 4.7 | 4.7 | 4.6 | 4.64 | 4.64 | -0.06 (-1.28%) | 6,677,423 |
| 11 Mar 2020 | CNY | 4.67 | 4.79 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 13,061,523 |
| 10 Mar 2020 | CNY | 4.55 | 4.74 | 4.48 | 4.65 | 4.65 | +0.07 (+1.53%) | 11,565,181 |
| 9 Mar 2020 | CNY | 4.7 | 4.71 | 4.58 | 4.58 | 4.58 | -0.17 (-3.58%) | 10,997,950 |
| 6 Mar 2020 | CNY | 4.68 | 4.85 | 4.65 | 4.75 | 4.75 | +0.03 (+0.64%) | 16,408,259 |
| 5 Mar 2020 | CNY | 4.63 | 4.75 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 15,331,646 |
| 4 Mar 2020 | CNY | 4.44 | 4.62 | 4.42 | 4.62 | 4.62 | +0.16 (+3.59%) | 11,963,459 |
| 3 Mar 2020 | CNY | 4.5 | 4.54 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 9,519,732 |
| 2 Mar 2020 | CNY | 4.3 | 4.48 | 4.3 | 4.45 | 4.45 | +0.15 (+3.49%) | 11,066,750 |
| 28 Feb 2020 | CNY | 4.48 | 4.57 | 4.28 | 4.3 | 4.3 | -0.29 (-6.32%) | 17,877,762 |
