| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 5.4 | 5.67 | 5.14 | 5.16 | 5.16 | -0.25 (-4.62%) | 8,296,083 |
| 14 Apr 2020 | CNY | 5.19 | 5.41 | 5.07 | 5.41 | 5.41 | +0.26 (+5.05%) | 5,722,712 |
| 13 Apr 2020 | CNY | 5.08 | 5.15 | 4.98 | 5.15 | 5.15 | +0.24 (+4.89%) | 7,995,961 |
| 10 Apr 2020 | CNY | 5.14 | 5.15 | 4.8 | 4.91 | 4.91 | -0.13 (-2.58%) | 4,297,410 |
| 9 Apr 2020 | CNY | 4.98 | 5.17 | 4.98 | 5.04 | 5.04 | +0.12 (+2.44%) | 5,276,910 |
| 8 Apr 2020 | CNY | 4.69 | 4.92 | 4.66 | 4.92 | 4.92 | +0.23 (+4.90%) | 4,098,900 |
| 7 Apr 2020 | CNY | 4.58 | 4.73 | 4.54 | 4.69 | 4.69 | +0.16 (+3.53%) | 2,523,454 |
| 3 Apr 2020 | CNY | 4.49 | 4.55 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,496,250 |
| 2 Apr 2020 | CNY | 4.47 | 4.58 | 4.39 | 4.51 | 4.51 | +0.04 (+0.89%) | 2,317,800 |
| 1 Apr 2020 | CNY | 4.62 | 4.67 | 4.46 | 4.47 | 4.47 | -0.22 (-4.69%) | 3,443,823 |
| 31 Mar 2020 | CNY | 4.72 | 4.91 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 3,449,200 |
| 30 Mar 2020 | CNY | 4.69 | 4.78 | 4.56 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,896,901 |
| 27 Mar 2020 | CNY | 4.72 | 4.74 | 4.64 | 4.73 | 4.73 | +0.04 (+0.85%) | 1,635,200 |
| 26 Mar 2020 | CNY | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,341,400 |
| 25 Mar 2020 | CNY | 4.7 | 4.77 | 4.65 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,551,400 |
| 24 Mar 2020 | CNY | 4.77 | 4.79 | 4.58 | 4.7 | 4.7 | -0.07 (-1.47%) | 3,672,336 |
| 23 Mar 2020 | CNY | 4.48 | 4.77 | 4.42 | 4.77 | 4.77 | +0.23 (+5.07%) | 6,293,636 |
| 20 Mar 2020 | CNY | 4.33 | 4.56 | 4.33 | 4.54 | 4.54 | +0.19 (+4.37%) | 3,036,800 |
| 19 Mar 2020 | CNY | 4.44 | 4.44 | 4.26 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,199,700 |
| 18 Mar 2020 | CNY | 4.4 | 4.49 | 4.35 | 4.36 | 4.36 | +0.05 (+1.16%) | 1,963,503 |
| 17 Mar 2020 | CNY | 4.5 | 4.54 | 4.26 | 4.31 | 4.31 | -0.18 (-4.01%) | 2,920,794 |
| 16 Mar 2020 | CNY | 4.82 | 4.82 | 4.44 | 4.49 | 4.49 | -0.18 (-3.85%) | 3,471,703 |
| 13 Mar 2020 | CNY | 4.61 | 4.79 | 4.61 | 4.67 | 4.67 | -0.17 (-3.51%) | 3,900,600 |
| 12 Mar 2020 | CNY | 4.9 | 5.05 | 4.81 | 4.84 | 4.84 | -0.07 (-1.43%) | 4,569,603 |
| 11 Mar 2020 | CNY | 4.76 | 4.91 | 4.76 | 4.91 | 4.91 | +0.22 (+4.69%) | 3,505,803 |
| 10 Mar 2020 | CNY | 4.6 | 4.74 | 4.51 | 4.69 | 4.69 | -0.06 (-1.26%) | 4,566,002 |
| 9 Mar 2020 | CNY | 4.92 | 4.93 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 3,704,101 |
| 6 Mar 2020 | CNY | 4.97 | 5.1 | 4.93 | 5 | 5 | -0.03 (-0.60%) | 3,547,859 |
| 5 Mar 2020 | CNY | 5.19 | 5.19 | 4.99 | 5.03 | 5.03 | -0.04 (-0.79%) | 4,444,800 |
| 4 Mar 2020 | CNY | 4.84 | 5.07 | 4.7 | 5.07 | 5.07 | +0.24 (+4.97%) | 8,161,695 |
