| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 5.06 | 5.1 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 8,637,850 |
| 16 Apr 2020 | CNY | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | +0.03 (+0.60%) | 8,044,094 |
| 15 Apr 2020 | CNY | 5.06 | 5.09 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 8,401,340 |
| 14 Apr 2020 | CNY | 4.93 | 5.08 | 4.89 | 5.05 | 5.05 | +0.16 (+3.27%) | 10,719,989 |
| 13 Apr 2020 | CNY | 4.95 | 4.98 | 4.86 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,740,140 |
| 10 Apr 2020 | CNY | 5.12 | 5.12 | 4.95 | 4.97 | 4.97 | -0.14 (-2.74%) | 9,397,340 |
| 9 Apr 2020 | CNY | 5.15 | 5.17 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 11,268,202 |
| 8 Apr 2020 | CNY | 4.98 | 5.15 | 4.97 | 5.1 | 5.1 | +0.1 (+2%) | 14,200,376 |
| 7 Apr 2020 | CNY | 4.99 | 5.02 | 4.95 | 5 | 5 | +0.09 (+1.83%) | 10,635,082 |
| 3 Apr 2020 | CNY | 4.9 | 4.92 | 4.84 | 4.91 | 4.91 | 0.0 (0.0%) | 6,736,353 |
| 2 Apr 2020 | CNY | 4.8 | 4.91 | 4.78 | 4.91 | 4.91 | +0.08 (+1.66%) | 6,703,179 |
| 1 Apr 2020 | CNY | 4.84 | 4.93 | 4.82 | 4.83 | 4.83 | -0.03 (-0.62%) | 6,794,776 |
| 31 Mar 2020 | CNY | 4.89 | 4.92 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 5,799,520 |
| 30 Mar 2020 | CNY | 4.9 | 4.9 | 4.78 | 4.85 | 4.85 | -0.13 (-2.61%) | 9,891,419 |
| 27 Mar 2020 | CNY | 5.07 | 5.08 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 8,642,931 |
| 26 Mar 2020 | CNY | 5.07 | 5.09 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 7,771,138 |
| 25 Mar 2020 | CNY | 5.08 | 5.12 | 5.04 | 5.1 | 5.1 | +0.11 (+2.20%) | 11,643,963 |
| 24 Mar 2020 | CNY | 4.95 | 4.99 | 4.87 | 4.99 | 4.99 | +0.12 (+2.46%) | 9,029,545 |
| 23 Mar 2020 | CNY | 4.93 | 4.99 | 4.85 | 4.87 | 4.87 | -0.18 (-3.56%) | 10,520,920 |
| 20 Mar 2020 | CNY | 5.06 | 5.07 | 4.95 | 5.05 | 5.05 | +0.08 (+1.61%) | 11,668,203 |
| 19 Mar 2020 | CNY | 4.9 | 5 | 4.87 | 4.97 | 4.97 | +0.03 (+0.61%) | 11,772,631 |
| 18 Mar 2020 | CNY | 5.11 | 5.15 | 4.94 | 4.94 | 4.94 | -0.17 (-3.33%) | 16,492,666 |
| 17 Mar 2020 | CNY | 5.06 | 5.16 | 4.85 | 5.11 | 5.11 | +0.05 (+0.99%) | 23,090,292 |
| 16 Mar 2020 | CNY | 5.27 | 5.33 | 5.04 | 5.06 | 5.06 | -0.18 (-3.44%) | 20,602,832 |
| 13 Mar 2020 | CNY | 5.11 | 5.28 | 5.03 | 5.24 | 5.24 | -0.14 (-2.60%) | 23,035,675 |
| 12 Mar 2020 | CNY | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | -0.14 (-2.54%) | 17,383,466 |
| 11 Mar 2020 | CNY | 5.57 | 5.65 | 5.51 | 5.52 | 5.52 | -0.06 (-1.08%) | 19,035,956 |
| 10 Mar 2020 | CNY | 5.43 | 5.61 | 5.41 | 5.58 | 5.58 | +0.06 (+1.09%) | 23,401,281 |
| 9 Mar 2020 | CNY | 5.67 | 5.67 | 5.5 | 5.52 | 5.52 | -0.24 (-4.17%) | 27,945,218 |
| 6 Mar 2020 | CNY | 5.75 | 5.79 | 5.72 | 5.76 | 5.76 | -0.07 (-1.20%) | 17,463,999 |
