| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 4.67 | 4.67 | 4.62 | 4.62 | 4.62 | -0.02 (-0.43%) | 3,181,579 |
| 16 Apr 2020 | CNY | 4.63 | 4.68 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 2,769,051 |
| 15 Apr 2020 | CNY | 4.72 | 4.72 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 6,491,852 |
| 14 Apr 2020 | CNY | 4.71 | 4.73 | 4.67 | 4.72 | 4.72 | 0.0 (0.0%) | 7,080,400 |
| 13 Apr 2020 | CNY | 4.74 | 4.79 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 5,958,272 |
| 10 Apr 2020 | CNY | 4.9 | 4.9 | 4.72 | 4.74 | 4.74 | -0.14 (-2.87%) | 8,861,030 |
| 9 Apr 2020 | CNY | 4.95 | 4.97 | 4.87 | 4.88 | 4.88 | -0.04 (-0.81%) | 7,876,193 |
| 8 Apr 2020 | CNY | 4.92 | 5.04 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 13,497,071 |
| 7 Apr 2020 | CNY | 4.77 | 5.15 | 4.74 | 4.94 | 4.94 | +0.2 (+4.22%) | 18,769,848 |
| 3 Apr 2020 | CNY | 4.71 | 4.84 | 4.66 | 4.74 | 4.74 | -0.02 (-0.42%) | 9,076,701 |
| 2 Apr 2020 | CNY | 4.63 | 4.77 | 4.58 | 4.76 | 4.76 | +0.1 (+2.15%) | 6,009,061 |
| 1 Apr 2020 | CNY | 4.78 | 4.86 | 4.64 | 4.66 | 4.66 | -0.18 (-3.72%) | 9,067,568 |
| 31 Mar 2020 | CNY | 4.72 | 4.85 | 4.66 | 4.84 | 4.84 | +0.16 (+3.42%) | 12,930,362 |
| 30 Mar 2020 | CNY | 4.61 | 4.74 | 4.5 | 4.68 | 4.68 | +0.05 (+1.08%) | 10,267,576 |
| 27 Mar 2020 | CNY | 4.66 | 4.68 | 4.62 | 4.63 | 4.63 | 0.0 (0.0%) | 5,906,713 |
| 26 Mar 2020 | CNY | 4.61 | 4.69 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,464,528 |
| 25 Mar 2020 | CNY | 4.62 | 4.63 | 4.57 | 4.62 | 4.62 | +0.07 (+1.54%) | 4,890,407 |
| 24 Mar 2020 | CNY | 4.53 | 4.56 | 4.48 | 4.55 | 4.55 | +0.06 (+1.34%) | 3,706,003 |
| 23 Mar 2020 | CNY | 4.59 | 4.62 | 4.45 | 4.49 | 4.49 | -0.17 (-3.65%) | 4,691,226 |
| 20 Mar 2020 | CNY | 4.63 | 4.67 | 4.57 | 4.66 | 4.66 | +0.05 (+1.08%) | 4,570,830 |
| 19 Mar 2020 | CNY | 4.57 | 4.66 | 4.52 | 4.61 | 4.61 | +0.02 (+0.44%) | 6,170,907 |
| 18 Mar 2020 | CNY | 4.68 | 4.72 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 3,596,767 |
| 17 Mar 2020 | CNY | 4.64 | 4.71 | 4.53 | 4.65 | 4.65 | 0.0 (0.0%) | 4,259,086 |
| 16 Mar 2020 | CNY | 4.74 | 4.77 | 4.59 | 4.65 | 4.65 | -0.06 (-1.27%) | 6,142,921 |
| 13 Mar 2020 | CNY | 4.58 | 4.73 | 4.51 | 4.71 | 4.71 | -0.12 (-2.48%) | 7,439,377 |
| 12 Mar 2020 | CNY | 4.89 | 4.89 | 4.78 | 4.83 | 4.83 | -0.11 (-2.23%) | 6,892,961 |
| 11 Mar 2020 | CNY | 5.03 | 5.05 | 4.93 | 4.94 | 4.94 | -0.09 (-1.79%) | 11,711,808 |
| 10 Mar 2020 | CNY | 5 | 5.05 | 4.81 | 5.03 | 5.03 | -0.02 (-0.40%) | 12,374,938 |
| 9 Mar 2020 | CNY | 4.94 | 5.3 | 4.86 | 5.05 | 5.05 | +0.04 (+0.80%) | 20,562,400 |
| 6 Mar 2020 | CNY | 4.95 | 5.07 | 4.92 | 5.01 | 5.01 | +0.01 (+0.20%) | 11,805,572 |
