| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.29 | 4.31 | 4.14 | 4.14 | 4.14 | -0.14 (-3.27%) | 8,208,200 |
| 9 Apr 2020 | CNY | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 8,278,859 |
| 8 Apr 2020 | CNY | 4.18 | 4.3 | 4.17 | 4.28 | 4.28 | +0.07 (+1.66%) | 11,699,337 |
| 7 Apr 2020 | CNY | 4.13 | 4.22 | 4.12 | 4.21 | 4.21 | +0.15 (+3.69%) | 11,508,027 |
| 3 Apr 2020 | CNY | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 6,339,300 |
| 2 Apr 2020 | CNY | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | +0.12 (+2.99%) | 7,658,878 |
| 1 Apr 2020 | CNY | 4.05 | 4.12 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 6,861,728 |
| 31 Mar 2020 | CNY | 4.12 | 4.15 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 7,555,550 |
| 30 Mar 2020 | CNY | 4.13 | 4.14 | 4 | 4.07 | 4.07 | -0.12 (-2.86%) | 10,628,078 |
| 27 Mar 2020 | CNY | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 9,003,020 |
| 26 Mar 2020 | CNY | 4.31 | 4.32 | 4.17 | 4.19 | 4.19 | -0.14 (-3.23%) | 14,910,265 |
| 25 Mar 2020 | CNY | 4.35 | 4.36 | 4.3 | 4.33 | 4.33 | +0.07 (+1.64%) | 12,610,933 |
| 24 Mar 2020 | CNY | 4.23 | 4.28 | 4.14 | 4.26 | 4.26 | +0.11 (+2.65%) | 12,542,990 |
| 23 Mar 2020 | CNY | 4.24 | 4.29 | 4.1 | 4.15 | 4.15 | -0.22 (-5.03%) | 11,517,555 |
| 20 Mar 2020 | CNY | 4.34 | 4.38 | 4.25 | 4.37 | 4.37 | +0.08 (+1.86%) | 13,482,568 |
| 19 Mar 2020 | CNY | 4.24 | 4.31 | 4.15 | 4.29 | 4.29 | +0.06 (+1.42%) | 14,771,103 |
| 18 Mar 2020 | CNY | 4.41 | 4.47 | 4.2 | 4.23 | 4.23 | -0.14 (-3.20%) | 18,418,520 |
| 17 Mar 2020 | CNY | 4.5 | 4.5 | 4.22 | 4.37 | 4.37 | +0.04 (+0.92%) | 19,013,147 |
| 16 Mar 2020 | CNY | 4.76 | 4.82 | 4.28 | 4.33 | 4.33 | -0.38 (-8.07%) | 28,225,304 |
| 13 Mar 2020 | CNY | 4.55 | 4.8 | 4.52 | 4.71 | 4.71 | -0.12 (-2.48%) | 23,143,429 |
| 12 Mar 2020 | CNY | 4.87 | 4.94 | 4.75 | 4.83 | 4.83 | -0.11 (-2.23%) | 21,918,666 |
| 11 Mar 2020 | CNY | 4.95 | 5.12 | 4.92 | 4.94 | 4.94 | +0.02 (+0.41%) | 40,496,514 |
| 10 Mar 2020 | CNY | 4.67 | 4.92 | 4.55 | 4.92 | 4.92 | +0.2 (+4.24%) | 29,147,794 |
| 9 Mar 2020 | CNY | 4.85 | 4.95 | 4.68 | 4.72 | 4.72 | -0.25 (-5.03%) | 28,895,000 |
| 6 Mar 2020 | CNY | 4.79 | 5.09 | 4.77 | 4.97 | 4.97 | +0.12 (+2.47%) | 38,353,971 |
| 5 Mar 2020 | CNY | 4.84 | 4.9 | 4.78 | 4.85 | 4.85 | +0.09 (+1.89%) | 26,460,859 |
| 4 Mar 2020 | CNY | 4.72 | 4.8 | 4.66 | 4.76 | 4.76 | +0.04 (+0.85%) | 15,950,142 |
| 3 Mar 2020 | CNY | 4.7 | 4.83 | 4.66 | 4.72 | 4.72 | +0.06 (+1.29%) | 21,942,013 |
| 2 Mar 2020 | CNY | 4.53 | 4.68 | 4.52 | 4.66 | 4.66 | +0.21 (+4.72%) | 19,648,689 |
| 28 Feb 2020 | CNY | 4.63 | 4.73 | 4.45 | 4.45 | 4.45 | -0.34 (-7.10%) | 23,284,617 |
