| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 4.7 | 4.77 | 4.66 | 4.66 | 4.66 | -0.01 (-0.21%) | 4,172,816 |
| 16 Apr 2020 | CNY | 4.66 | 4.71 | 4.61 | 4.67 | 4.67 | -0.01 (-0.21%) | 3,297,440 |
| 15 Apr 2020 | CNY | 4.78 | 4.84 | 4.68 | 4.68 | 4.68 | -0.13 (-2.70%) | 4,431,305 |
| 14 Apr 2020 | CNY | 4.71 | 4.84 | 4.71 | 4.81 | 4.81 | +0.06 (+1.26%) | 3,976,400 |
| 13 Apr 2020 | CNY | 4.72 | 4.77 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,422,896 |
| 10 Apr 2020 | CNY | 4.8 | 4.83 | 4.69 | 4.74 | 4.74 | -0.08 (-1.66%) | 4,612,706 |
| 9 Apr 2020 | CNY | 4.77 | 4.93 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 5,578,507 |
| 8 Apr 2020 | CNY | 4.72 | 4.79 | 4.68 | 4.78 | 4.78 | +0.03 (+0.63%) | 5,465,796 |
| 7 Apr 2020 | CNY | 4.72 | 4.79 | 4.66 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,360,151 |
| 3 Apr 2020 | CNY | 4.65 | 4.79 | 4.53 | 4.79 | 4.79 | +0.14 (+3.01%) | 4,285,696 |
| 2 Apr 2020 | CNY | 4.52 | 4.65 | 4.5 | 4.65 | 4.65 | +0.09 (+1.97%) | 3,599,216 |
| 1 Apr 2020 | CNY | 4.55 | 4.66 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 4,422,400 |
| 31 Mar 2020 | CNY | 4.59 | 4.64 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 3,185,500 |
| 30 Mar 2020 | CNY | 4.62 | 4.64 | 4.5 | 4.59 | 4.59 | -0.1 (-2.13%) | 4,487,001 |
| 27 Mar 2020 | CNY | 4.75 | 4.78 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 3,860,000 |
| 26 Mar 2020 | CNY | 4.75 | 4.75 | 4.66 | 4.7 | 4.7 | -0.08 (-1.67%) | 5,160,210 |
| 25 Mar 2020 | CNY | 4.74 | 4.88 | 4.7 | 4.78 | 4.78 | +0.12 (+2.58%) | 6,579,410 |
| 24 Mar 2020 | CNY | 4.62 | 4.68 | 4.51 | 4.66 | 4.66 | +0.09 (+1.97%) | 3,939,900 |
| 23 Mar 2020 | CNY | 4.6 | 4.68 | 4.51 | 4.57 | 4.57 | -0.16 (-3.38%) | 4,347,010 |
| 20 Mar 2020 | CNY | 4.68 | 4.78 | 4.65 | 4.73 | 4.73 | +0.08 (+1.72%) | 5,191,200 |
| 19 Mar 2020 | CNY | 4.7 | 4.72 | 4.56 | 4.65 | 4.65 | -0.05 (-1.06%) | 7,099,509 |
| 18 Mar 2020 | CNY | 4.89 | 4.93 | 4.66 | 4.7 | 4.7 | -0.2 (-4.08%) | 7,783,201 |
| 17 Mar 2020 | CNY | 4.8 | 4.93 | 4.6 | 4.9 | 4.9 | +0.08 (+1.66%) | 10,368,909 |
| 16 Mar 2020 | CNY | 4.99 | 5.15 | 4.74 | 4.82 | 4.82 | -0.11 (-2.23%) | 14,361,235 |
| 13 Mar 2020 | CNY | 4.78 | 5 | 4.65 | 4.93 | 4.93 | -0.09 (-1.79%) | 11,287,809 |
| 12 Mar 2020 | CNY | 5.05 | 5.13 | 4.95 | 5.02 | 5.02 | -0.12 (-2.33%) | 9,734,200 |
| 11 Mar 2020 | CNY | 5.08 | 5.25 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 14,801,254 |
| 10 Mar 2020 | CNY | 4.88 | 5.12 | 4.8 | 5.08 | 5.08 | -0.01 (-0.20%) | 14,459,502 |
| 9 Mar 2020 | CNY | 5.42 | 5.5 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 20,858,898 |
| 6 Mar 2020 | CNY | 5.1 | 5.24 | 5.06 | 5.15 | 5.15 | -0.03 (-0.58%) | 14,262,809 |
