| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 4.55 | 4.56 | 4.4 | 4.49 | 4.49 | -0.04 (-0.88%) | 11,471,384 |
| 17 Apr 2020 | CNY | 4.61 | 4.68 | 4.52 | 4.53 | 4.53 | -0.17 (-3.62%) | 16,949,000 |
| 16 Apr 2020 | CNY | 4.4 | 4.81 | 4.36 | 4.7 | 4.7 | +0.11 (+2.40%) | 31,863,598 |
| 15 Apr 2020 | CNY | 4.58 | 4.76 | 4.53 | 4.59 | 4.59 | +0.13 (+2.91%) | 40,232,274 |
| 14 Apr 2020 | CNY | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.4 (+9.85%) | 6,386,590 |
| 13 Apr 2020 | CNY | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 2,801,489 |
| 10 Apr 2020 | CNY | 4.21 | 4.21 | 4.08 | 4.09 | 4.09 | -0.09 (-2.15%) | 3,929,400 |
| 9 Apr 2020 | CNY | 4.14 | 4.21 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 5,171,052 |
| 8 Apr 2020 | CNY | 4.18 | 4.2 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,410,198 |
| 7 Apr 2020 | CNY | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | +0.09 (+2.21%) | 5,593,497 |
| 3 Apr 2020 | CNY | 4.1 | 4.14 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 4,407,351 |
| 2 Apr 2020 | CNY | 4.15 | 4.21 | 4.08 | 4.16 | 4.16 | 0.0 (0.0%) | 5,246,722 |
| 1 Apr 2020 | CNY | 4.31 | 4.31 | 4.15 | 4.16 | 4.16 | -0.18 (-4.15%) | 9,524,589 |
| 31 Mar 2020 | CNY | 4.27 | 4.4 | 4.15 | 4.34 | 4.34 | +0.06 (+1.40%) | 12,656,631 |
| 30 Mar 2020 | CNY | 4.13 | 4.35 | 4 | 4.28 | 4.28 | +0.07 (+1.66%) | 12,368,850 |
| 27 Mar 2020 | CNY | 4.24 | 4.31 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 9,717,167 |
| 26 Mar 2020 | CNY | 4.13 | 4.28 | 4.11 | 4.18 | 4.18 | -0.01 (-0.24%) | 10,476,920 |
| 25 Mar 2020 | CNY | 4.13 | 4.35 | 4.06 | 4.19 | 4.19 | +0.12 (+2.95%) | 10,889,351 |
| 24 Mar 2020 | CNY | 4.09 | 4.14 | 3.96 | 4.07 | 4.07 | +0.03 (+0.74%) | 7,275,800 |
| 23 Mar 2020 | CNY | 4.13 | 4.22 | 4.03 | 4.04 | 4.04 | -0.28 (-6.48%) | 11,199,800 |
| 20 Mar 2020 | CNY | 4.43 | 4.49 | 4.15 | 4.32 | 4.32 | +0.01 (+0.23%) | 23,555,922 |
| 19 Mar 2020 | CNY | 3.91 | 4.31 | 3.91 | 4.31 | 4.31 | +0.38 (+9.67%) | 13,834,704 |
| 18 Mar 2020 | CNY | 3.97 | 4.08 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,392,360 |
| 17 Mar 2020 | CNY | 4.02 | 4.04 | 3.85 | 3.94 | 3.94 | -0.08 (-1.99%) | 3,831,804 |
| 16 Mar 2020 | CNY | 4.04 | 4.16 | 3.94 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,853,012 |
| 13 Mar 2020 | CNY | 4 | 4.1 | 3.89 | 4.04 | 4.04 | -0.12 (-2.88%) | 5,650,251 |
| 12 Mar 2020 | CNY | 4.21 | 4.26 | 4.15 | 4.16 | 4.16 | -0.11 (-2.58%) | 4,970,574 |
| 11 Mar 2020 | CNY | 4.26 | 4.36 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 6,538,336 |
| 10 Mar 2020 | CNY | 4.16 | 4.29 | 4.14 | 4.26 | 4.26 | +0.01 (+0.24%) | 5,806,327 |
| 9 Mar 2020 | CNY | 4.3 | 4.37 | 4.18 | 4.25 | 4.25 | -0.09 (-2.07%) | 6,276,044 |
