| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 4.05 | 4.07 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 46,073,083 |
| 17 Apr 2020 | CNY | 4.1 | 4.11 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 50,031,646 |
| 16 Apr 2020 | CNY | 3.99 | 4.12 | 3.96 | 4.08 | 4.08 | +0.03 (+0.74%) | 63,970,971 |
| 15 Apr 2020 | CNY | 3.92 | 4.28 | 3.88 | 4.05 | 4.05 | +0.12 (+3.05%) | 91,379,599 |
| 14 Apr 2020 | CNY | 3.87 | 3.94 | 3.85 | 3.93 | 3.93 | +0.07 (+1.81%) | 38,703,406 |
| 13 Apr 2020 | CNY | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 21,383,147 |
| 10 Apr 2020 | CNY | 3.9 | 3.92 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 26,686,942 |
| 9 Apr 2020 | CNY | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 27,719,233 |
| 8 Apr 2020 | CNY | 3.88 | 3.96 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 45,560,675 |
| 7 Apr 2020 | CNY | 3.89 | 3.92 | 3.86 | 3.91 | 3.91 | +0.09 (+2.36%) | 40,971,964 |
| 3 Apr 2020 | CNY | 3.9 | 3.9 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 32,253,225 |
| 2 Apr 2020 | CNY | 3.8 | 3.91 | 3.78 | 3.9 | 3.9 | +0.06 (+1.56%) | 35,714,109 |
| 1 Apr 2020 | CNY | 3.86 | 3.92 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 33,036,050 |
| 31 Mar 2020 | CNY | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 25,929,698 |
| 30 Mar 2020 | CNY | 3.95 | 3.96 | 3.83 | 3.87 | 3.87 | -0.13 (-3.25%) | 38,183,385 |
| 27 Mar 2020 | CNY | 4.01 | 4.04 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 24,160,399 |
| 26 Mar 2020 | CNY | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -0.09 (-2.22%) | 29,127,539 |
| 25 Mar 2020 | CNY | 4.1 | 4.11 | 4.03 | 4.06 | 4.06 | +0.04 (+1.00%) | 36,631,056 |
| 24 Mar 2020 | CNY | 3.97 | 4.03 | 3.93 | 4.02 | 4.02 | +0.11 (+2.81%) | 42,175,629 |
| 23 Mar 2020 | CNY | 3.95 | 3.98 | 3.88 | 3.91 | 3.91 | -0.15 (-3.69%) | 28,199,146 |
| 20 Mar 2020 | CNY | 4.03 | 4.06 | 3.96 | 4.06 | 4.06 | +0.07 (+1.75%) | 25,422,033 |
| 19 Mar 2020 | CNY | 3.98 | 4.03 | 3.91 | 3.99 | 3.99 | -0.03 (-0.75%) | 37,041,141 |
| 18 Mar 2020 | CNY | 4.11 | 4.13 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 32,399,442 |
| 17 Mar 2020 | CNY | 4.08 | 4.18 | 4.01 | 4.09 | 4.09 | +0.02 (+0.49%) | 37,744,886 |
| 16 Mar 2020 | CNY | 4.21 | 4.25 | 4.06 | 4.07 | 4.07 | -0.12 (-2.86%) | 44,401,139 |
| 13 Mar 2020 | CNY | 4.05 | 4.23 | 3.98 | 4.19 | 4.19 | -0.06 (-1.41%) | 43,607,576 |
| 12 Mar 2020 | CNY | 4.31 | 4.32 | 4.22 | 4.25 | 4.25 | -0.1 (-2.30%) | 36,264,337 |
| 11 Mar 2020 | CNY | 4.43 | 4.47 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 35,932,997 |
| 10 Mar 2020 | CNY | 4.3 | 4.43 | 4.28 | 4.43 | 4.43 | +0.07 (+1.61%) | 46,032,922 |
| 9 Mar 2020 | CNY | 4.44 | 4.48 | 4.33 | 4.36 | 4.36 | -0.21 (-4.60%) | 58,893,385 |
