| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.16 | 5.18 | 5 | 5.03 | 5.03 | -0.16 (-3.08%) | 25,181,389 |
| 9 Apr 2020 | CNY | 5.2 | 5.28 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 27,607,852 |
| 8 Apr 2020 | CNY | 5.12 | 5.22 | 5.07 | 5.16 | 5.16 | -0.03 (-0.58%) | 24,193,260 |
| 7 Apr 2020 | CNY | 5.11 | 5.22 | 5.05 | 5.19 | 5.19 | +0.08 (+1.57%) | 37,238,984 |
| 3 Apr 2020 | CNY | 5.1 | 5.23 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 56,605,559 |
| 2 Apr 2020 | CNY | 4.62 | 5.04 | 4.6 | 5.04 | 5.04 | +0.46 (+10.04%) | 48,775,901 |
| 1 Apr 2020 | CNY | 4.55 | 4.74 | 4.5 | 4.58 | 4.58 | +0.02 (+0.44%) | 13,651,705 |
| 31 Mar 2020 | CNY | 4.68 | 4.7 | 4.52 | 4.56 | 4.56 | -0.06 (-1.30%) | 11,332,353 |
| 30 Mar 2020 | CNY | 4.78 | 4.78 | 4.5 | 4.62 | 4.62 | -0.21 (-4.35%) | 19,551,752 |
| 27 Mar 2020 | CNY | 4.96 | 4.98 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 9,819,714 |
| 26 Mar 2020 | CNY | 5.02 | 5.03 | 4.9 | 4.9 | 4.9 | -0.11 (-2.20%) | 13,351,548 |
| 25 Mar 2020 | CNY | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | +0.07 (+1.42%) | 17,749,072 |
| 24 Mar 2020 | CNY | 4.84 | 4.95 | 4.75 | 4.94 | 4.94 | +0.17 (+3.56%) | 17,794,253 |
| 23 Mar 2020 | CNY | 4.82 | 4.91 | 4.73 | 4.77 | 4.77 | -0.19 (-3.83%) | 15,628,837 |
| 20 Mar 2020 | CNY | 4.96 | 5.03 | 4.88 | 4.96 | 4.96 | +0.08 (+1.64%) | 16,473,301 |
| 19 Mar 2020 | CNY | 4.8 | 4.91 | 4.75 | 4.88 | 4.88 | +0.06 (+1.24%) | 19,638,297 |
| 18 Mar 2020 | CNY | 4.97 | 5.06 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 22,276,278 |
| 17 Mar 2020 | CNY | 4.99 | 5.11 | 4.7 | 4.92 | 4.92 | -0.08 (-1.60%) | 24,764,043 |
| 16 Mar 2020 | CNY | 5.3 | 5.37 | 4.99 | 5 | 5 | -0.24 (-4.58%) | 25,478,885 |
| 13 Mar 2020 | CNY | 5.09 | 5.35 | 5 | 5.24 | 5.24 | -0.18 (-3.32%) | 31,800,961 |
| 12 Mar 2020 | CNY | 5.5 | 5.59 | 5.38 | 5.42 | 5.42 | -0.28 (-4.91%) | 33,262,228 |
| 11 Mar 2020 | CNY | 5.74 | 6 | 5.55 | 5.7 | 5.7 | -0.04 (-0.70%) | 53,205,203 |
| 10 Mar 2020 | CNY | 5.59 | 5.78 | 5.31 | 5.74 | 5.74 | -0.06 (-1.03%) | 67,315,348 |
| 9 Mar 2020 | CNY | 6.11 | 6.4 | 5.73 | 5.8 | 5.8 | -0.44 (-7.05%) | 96,887,636 |
| 6 Mar 2020 | CNY | 5.82 | 6.41 | 5.73 | 6.24 | 6.24 | +0.41 (+7.03%) | 129,121,493 |
| 5 Mar 2020 | CNY | 5.93 | 5.97 | 5.72 | 5.83 | 5.83 | -0.07 (-1.19%) | 48,043,508 |
| 4 Mar 2020 | CNY | 5.6 | 5.94 | 5.54 | 5.9 | 5.9 | +0.16 (+2.79%) | 50,911,158 |
| 3 Mar 2020 | CNY | 5.65 | 5.96 | 5.61 | 5.74 | 5.74 | +0.03 (+0.53%) | 59,530,852 |
| 2 Mar 2020 | CNY | 5.58 | 5.77 | 5.4 | 5.71 | 5.71 | +0.08 (+1.42%) | 58,241,234 |
| 28 Feb 2020 | CNY | 5.93 | 6.03 | 5.63 | 5.63 | 5.63 | -0.63 (-10.06%) | 71,302,075 |
