| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 4.74 | 4.74 | 4.64 | 4.71 | 4.71 | 0.0 (0.0%) | 2,456,601 |
| 17 Apr 2020 | CNY | 4.73 | 4.76 | 4.68 | 4.71 | 4.71 | +0.05 (+1.07%) | 2,922,600 |
| 16 Apr 2020 | CNY | 4.71 | 4.72 | 4.65 | 4.66 | 4.66 | -0.08 (-1.69%) | 3,515,018 |
| 15 Apr 2020 | CNY | 4.77 | 4.78 | 4.72 | 4.74 | 4.74 | -0.09 (-1.86%) | 4,661,000 |
| 14 Apr 2020 | CNY | 4.8 | 4.86 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 3,293,201 |
| 13 Apr 2020 | CNY | 4.83 | 4.9 | 4.79 | 4.8 | 4.8 | -0.08 (-1.64%) | 3,489,800 |
| 10 Apr 2020 | CNY | 4.94 | 4.98 | 4.82 | 4.88 | 4.88 | -0.11 (-2.20%) | 5,212,200 |
| 9 Apr 2020 | CNY | 4.95 | 5 | 4.87 | 4.99 | 4.99 | +0.07 (+1.42%) | 10,794,763 |
| 8 Apr 2020 | CNY | 4.7 | 5.12 | 4.65 | 4.92 | 4.92 | +0.23 (+4.90%) | 13,416,164 |
| 7 Apr 2020 | CNY | 4.66 | 4.71 | 4.6 | 4.69 | 4.69 | +0.11 (+2.40%) | 4,243,773 |
| 3 Apr 2020 | CNY | 4.56 | 4.6 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 2,196,500 |
| 2 Apr 2020 | CNY | 4.5 | 4.58 | 4.42 | 4.58 | 4.58 | +0.09 (+2.00%) | 2,784,611 |
| 1 Apr 2020 | CNY | 4.51 | 4.58 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 3,656,000 |
| 31 Mar 2020 | CNY | 4.7 | 4.7 | 4.53 | 4.54 | 4.54 | -0.13 (-2.78%) | 4,915,744 |
| 30 Mar 2020 | CNY | 4.84 | 4.85 | 4.64 | 4.67 | 4.67 | -0.26 (-5.27%) | 8,481,508 |
| 27 Mar 2020 | CNY | 5.04 | 5.08 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 7,236,365 |
| 26 Mar 2020 | CNY | 5.18 | 5.18 | 4.97 | 5 | 5 | -0.15 (-2.91%) | 11,850,761 |
| 25 Mar 2020 | CNY | 4.98 | 5.21 | 4.98 | 5.15 | 5.15 | +0.16 (+3.21%) | 14,182,467 |
| 24 Mar 2020 | CNY | 4.99 | 5.07 | 4.8 | 4.99 | 4.99 | +0.01 (+0.20%) | 10,012,559 |
| 23 Mar 2020 | CNY | 5.12 | 5.19 | 4.89 | 4.98 | 4.98 | -0.31 (-5.86%) | 16,951,050 |
| 20 Mar 2020 | CNY | 5.01 | 5.47 | 4.9 | 5.29 | 5.29 | +0.25 (+4.96%) | 18,197,392 |
| 19 Mar 2020 | CNY | 4.83 | 5.09 | 4.82 | 5.04 | 5.04 | +0.21 (+4.35%) | 12,426,441 |
| 18 Mar 2020 | CNY | 4.78 | 4.96 | 4.74 | 4.83 | 4.83 | +0.08 (+1.68%) | 8,342,583 |
| 17 Mar 2020 | CNY | 4.83 | 4.89 | 4.56 | 4.75 | 4.75 | -0.09 (-1.86%) | 7,664,018 |
| 16 Mar 2020 | CNY | 4.91 | 5.12 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 15,450,895 |
| 13 Mar 2020 | CNY | 4.61 | 4.91 | 4.57 | 4.87 | 4.87 | +0.11 (+2.31%) | 10,780,822 |
| 12 Mar 2020 | CNY | 4.83 | 4.83 | 4.66 | 4.76 | 4.76 | -0.09 (-1.86%) | 7,641,075 |
| 11 Mar 2020 | CNY | 4.9 | 5.05 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 11,192,710 |
| 10 Mar 2020 | CNY | 4.7 | 4.89 | 4.61 | 4.88 | 4.88 | +0.13 (+2.74%) | 5,979,245 |
| 9 Mar 2020 | CNY | 4.85 | 4.87 | 4.74 | 4.75 | 4.75 | -0.14 (-2.86%) | 4,328,900 |
