| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.15 | 5.24 | 5.04 | 5.05 | 5.05 | -0.11 (-2.13%) | 18,093,400 |
| 9 Apr 2020 | CNY | 5.2 | 5.26 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 15,195,021 |
| 8 Apr 2020 | CNY | 5.21 | 5.28 | 5.16 | 5.18 | 5.18 | -0.02 (-0.38%) | 23,118,284 |
| 7 Apr 2020 | CNY | 5.18 | 5.22 | 5.13 | 5.2 | 5.2 | +0.09 (+1.76%) | 23,755,705 |
| 3 Apr 2020 | CNY | 5.05 | 5.2 | 5.02 | 5.11 | 5.11 | +0.05 (+0.99%) | 26,813,411 |
| 2 Apr 2020 | CNY | 5 | 5.07 | 4.94 | 5.06 | 5.06 | 0.0 (0.0%) | 15,183,440 |
| 1 Apr 2020 | CNY | 5.01 | 5.19 | 4.99 | 5.06 | 5.06 | -0.03 (-0.59%) | 24,746,491 |
| 31 Mar 2020 | CNY | 4.93 | 5.19 | 4.85 | 5.09 | 5.09 | +0.21 (+4.30%) | 31,591,166 |
| 30 Mar 2020 | CNY | 4.87 | 4.91 | 4.73 | 4.88 | 4.88 | -0.05 (-1.01%) | 12,771,964 |
| 27 Mar 2020 | CNY | 5.05 | 5.07 | 4.93 | 4.93 | 4.93 | -0.11 (-2.18%) | 17,874,264 |
| 26 Mar 2020 | CNY | 4.89 | 5.18 | 4.84 | 5.04 | 5.04 | +0.13 (+2.65%) | 32,614,456 |
| 25 Mar 2020 | CNY | 4.9 | 4.95 | 4.85 | 4.91 | 4.91 | +0.11 (+2.29%) | 14,708,422 |
| 24 Mar 2020 | CNY | 4.8 | 4.87 | 4.69 | 4.8 | 4.8 | +0.1 (+2.13%) | 13,763,202 |
| 23 Mar 2020 | CNY | 4.79 | 4.84 | 4.66 | 4.7 | 4.7 | -0.22 (-4.47%) | 14,347,532 |
| 20 Mar 2020 | CNY | 4.89 | 4.93 | 4.78 | 4.92 | 4.92 | +0.09 (+1.86%) | 13,220,682 |
| 19 Mar 2020 | CNY | 4.77 | 4.87 | 4.68 | 4.83 | 4.83 | 0.0 (0.0%) | 15,156,435 |
| 18 Mar 2020 | CNY | 5.01 | 5.05 | 4.83 | 4.83 | 4.83 | -0.12 (-2.42%) | 16,997,200 |
| 17 Mar 2020 | CNY | 5.07 | 5.12 | 4.72 | 4.95 | 4.95 | -0.1 (-1.98%) | 21,639,800 |
| 16 Mar 2020 | CNY | 5.28 | 5.39 | 5 | 5.05 | 5.05 | -0.16 (-3.07%) | 23,340,332 |
| 13 Mar 2020 | CNY | 5.05 | 5.29 | 5 | 5.21 | 5.21 | -0.1 (-1.88%) | 22,017,420 |
| 12 Mar 2020 | CNY | 5.44 | 5.45 | 5.24 | 5.31 | 5.31 | -0.19 (-3.45%) | 20,576,328 |
| 11 Mar 2020 | CNY | 5.47 | 5.67 | 5.47 | 5.5 | 5.5 | -0.02 (-0.36%) | 23,253,010 |
| 10 Mar 2020 | CNY | 5.33 | 5.54 | 5.19 | 5.52 | 5.52 | +0.05 (+0.91%) | 27,346,341 |
| 9 Mar 2020 | CNY | 5.75 | 5.75 | 5.44 | 5.47 | 5.47 | -0.33 (-5.69%) | 32,195,936 |
| 6 Mar 2020 | CNY | 5.75 | 5.88 | 5.72 | 5.8 | 5.8 | -0.02 (-0.34%) | 26,203,309 |
| 5 Mar 2020 | CNY | 5.78 | 5.86 | 5.7 | 5.82 | 5.82 | +0.1 (+1.75%) | 31,022,591 |
| 4 Mar 2020 | CNY | 5.66 | 5.79 | 5.6 | 5.72 | 5.72 | -0.03 (-0.52%) | 24,808,824 |
| 3 Mar 2020 | CNY | 5.88 | 5.97 | 5.69 | 5.75 | 5.75 | +0.01 (+0.17%) | 41,841,690 |
| 2 Mar 2020 | CNY | 5.38 | 5.84 | 5.38 | 5.74 | 5.74 | +0.41 (+7.69%) | 41,005,040 |
| 28 Feb 2020 | CNY | 5.65 | 5.79 | 5.28 | 5.33 | 5.33 | -0.51 (-8.73%) | 35,152,331 |
