| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | CNY | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 12,351,890 |
| 12 May 2020 | CNY | 4.71 | 4.73 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 15,135,470 |
| 11 May 2020 | CNY | 4.75 | 4.82 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 15,966,498 |
| 8 May 2020 | CNY | 4.73 | 4.76 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 11,307,463 |
| 7 May 2020 | CNY | 4.75 | 4.76 | 4.69 | 4.71 | 4.71 | -0.04 (-0.84%) | 11,240,460 |
| 6 May 2020 | CNY | 4.66 | 4.76 | 4.66 | 4.75 | 4.75 | +0.05 (+1.06%) | 13,575,653 |
| 30 Apr 2020 | CNY | 4.64 | 4.72 | 4.62 | 4.7 | 4.7 | +0.06 (+1.29%) | 13,508,142 |
| 29 Apr 2020 | CNY | 4.71 | 4.75 | 4.63 | 4.64 | 4.64 | -0.15 (-3.13%) | 28,129,024 |
| 28 Apr 2020 | CNY | 4.92 | 4.93 | 4.71 | 4.79 | 4.79 | -0.14 (-2.84%) | 24,610,602 |
| 27 Apr 2020 | CNY | 5 | 5.06 | 4.9 | 4.93 | 4.93 | -0.13 (-2.57%) | 22,636,568 |
| 24 Apr 2020 | CNY | 5.12 | 5.25 | 5.05 | 5.06 | 5.06 | +0.08 (+1.61%) | 43,576,825 |
| 23 Apr 2020 | CNY | 4.95 | 5.03 | 4.92 | 4.98 | 4.98 | +0.04 (+0.81%) | 21,902,626 |
| 22 Apr 2020 | CNY | 4.92 | 4.95 | 4.89 | 4.94 | 4.94 | -0.02 (-0.40%) | 11,937,649 |
| 21 Apr 2020 | CNY | 5.02 | 5.02 | 4.92 | 4.96 | 4.96 | -0.07 (-1.39%) | 13,898,601 |
| 20 Apr 2020 | CNY | 4.99 | 5.07 | 4.97 | 5.03 | 5.03 | +0.05 (+1.00%) | 17,400,208 |
| 17 Apr 2020 | CNY | 4.98 | 5.02 | 4.96 | 4.98 | 4.98 | +0.04 (+0.81%) | 18,977,520 |
| 16 Apr 2020 | CNY | 4.93 | 4.96 | 4.9 | 4.94 | 4.94 | -0.03 (-0.60%) | 13,463,132 |
| 15 Apr 2020 | CNY | 4.91 | 5.04 | 4.88 | 4.97 | 4.97 | +0.06 (+1.22%) | 23,146,761 |
| 14 Apr 2020 | CNY | 4.89 | 4.92 | 4.87 | 4.91 | 4.91 | +0.04 (+0.82%) | 10,746,510 |
| 13 Apr 2020 | CNY | 4.87 | 4.9 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 11,286,663 |
| 10 Apr 2020 | CNY | 5 | 5.01 | 4.89 | 4.9 | 4.9 | -0.12 (-2.39%) | 17,540,821 |
| 9 Apr 2020 | CNY | 5.04 | 5.06 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 18,449,365 |
| 8 Apr 2020 | CNY | 4.92 | 5.06 | 4.9 | 5.01 | 5.01 | +0.07 (+1.42%) | 24,923,235 |
| 7 Apr 2020 | CNY | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | +0.1 (+2.07%) | 22,820,127 |
| 3 Apr 2020 | CNY | 4.92 | 4.93 | 4.83 | 4.84 | 4.84 | -0.08 (-1.63%) | 20,742,742 |
| 2 Apr 2020 | CNY | 4.83 | 4.93 | 4.81 | 4.92 | 4.92 | +0.06 (+1.23%) | 18,607,561 |
| 1 Apr 2020 | CNY | 4.88 | 4.93 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 16,728,695 |
| 31 Mar 2020 | CNY | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 14,914,381 |
| 30 Mar 2020 | CNY | 4.97 | 4.97 | 4.86 | 4.91 | 4.91 | -0.11 (-2.19%) | 17,875,872 |
| 27 Mar 2020 | CNY | 5.06 | 5.08 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 18,949,821 |
