| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.22 | 4.61 | 4.22 | 4.61 | 4.61 | +0.41 (+9.76%) | 42,089,606 |
| 9 Apr 2020 | CNY | 4.5 | 4.72 | 4.18 | 4.2 | 4.2 | -0.23 (-5.19%) | 57,675,158 |
| 8 Apr 2020 | CNY | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.42 (+10.47%) | 2,613,600 |
| 7 Apr 2020 | CNY | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
| 3 Apr 2020 | CNY | 3.85 | 4.08 | 3.78 | 4.01 | 4.01 | +0.2 (+5.25%) | 37,380,704 |
| 2 Apr 2020 | CNY | 3.53 | 3.84 | 3.5 | 3.81 | 3.81 | +0.27 (+7.63%) | 27,567,631 |
| 1 Apr 2020 | CNY | 3.58 | 3.77 | 3.4 | 3.54 | 3.54 | -0.18 (-4.84%) | 18,895,348 |
| 31 Mar 2020 | CNY | 3.92 | 3.93 | 3.7 | 3.72 | 3.72 | -0.17 (-4.37%) | 18,594,573 |
| 30 Mar 2020 | CNY | 3.79 | 3.96 | 3.67 | 3.89 | 3.89 | 0.0 (0.0%) | 25,035,800 |
| 27 Mar 2020 | CNY | 3.97 | 4.08 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 25,684,879 |
| 26 Mar 2020 | CNY | 3.9 | 4.09 | 3.9 | 3.93 | 3.93 | -0.18 (-4.38%) | 28,982,699 |
| 25 Mar 2020 | CNY | 4 | 4.21 | 3.83 | 4.11 | 4.11 | +0.05 (+1.23%) | 51,405,486 |
| 24 Mar 2020 | CNY | 4.05 | 4.19 | 3.92 | 4.06 | 4.06 | -0.3 (-6.88%) | 73,088,686 |
| 23 Mar 2020 | CNY | 4.36 | 4.45 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 19,211,200 |
| 20 Mar 2020 | CNY | 4.59 | 5.15 | 4.42 | 4.84 | 4.84 | +0.16 (+3.42%) | 109,379,601 |
| 19 Mar 2020 | CNY | 4.14 | 4.68 | 4.08 | 4.68 | 4.68 | +0.43 (+10.12%) | 75,038,407 |
| 18 Mar 2020 | CNY | 3.91 | 4.25 | 3.76 | 4.25 | 4.25 | +0.4 (+10.39%) | 48,171,425 |
| 17 Mar 2020 | CNY | 4.01 | 4.05 | 3.75 | 3.85 | 3.85 | -0.25 (-6.10%) | 36,323,875 |
| 16 Mar 2020 | CNY | 3.87 | 4.17 | 3.81 | 4.1 | 4.1 | +0.3 (+7.89%) | 41,873,571 |
| 13 Mar 2020 | CNY | 3.68 | 3.83 | 3.65 | 3.8 | 3.8 | -0.12 (-3.06%) | 14,873,471 |
| 12 Mar 2020 | CNY | 4 | 4.05 | 3.88 | 3.92 | 3.92 | -0.13 (-3.21%) | 11,224,068 |
| 11 Mar 2020 | CNY | 4.13 | 4.19 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 18,668,302 |
| 10 Mar 2020 | CNY | 3.95 | 4.17 | 3.81 | 4.11 | 4.11 | +0.11 (+2.75%) | 22,565,902 |
| 9 Mar 2020 | CNY | 4.17 | 4.18 | 3.99 | 4 | 4 | -0.2 (-4.76%) | 22,976,298 |
| 6 Mar 2020 | CNY | 3.93 | 4.4 | 3.88 | 4.2 | 4.2 | +0.2 (+5%) | 39,565,711 |
| 5 Mar 2020 | CNY | 3.87 | 4.16 | 3.87 | 4 | 4 | +0.09 (+2.30%) | 24,053,384 |
| 4 Mar 2020 | CNY | 3.73 | 3.91 | 3.7 | 3.91 | 3.91 | +0.16 (+4.27%) | 21,078,206 |
| 3 Mar 2020 | CNY | 3.82 | 3.86 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 12,757,300 |
| 2 Mar 2020 | CNY | 3.59 | 3.78 | 3.59 | 3.73 | 3.73 | +0.14 (+3.90%) | 10,921,400 |
| 28 Feb 2020 | CNY | 3.83 | 3.83 | 3.58 | 3.59 | 3.59 | -0.32 (-8.18%) | 16,089,191 |
