| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.01 | 5.42 | 5.01 | 5.25 | 5.25 | +0.19 (+3.75%) | 17,085,851 |
| 17 Apr 2020 | CNY | 5.04 | 5.21 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 14,070,901 |
| 16 Apr 2020 | CNY | 5.06 | 5.15 | 4.99 | 5.01 | 5.01 | -0.19 (-3.65%) | 19,608,105 |
| 15 Apr 2020 | CNY | 5.32 | 5.47 | 5.09 | 5.2 | 5.2 | +0.19 (+3.79%) | 33,973,358 |
| 14 Apr 2020 | CNY | 4.55 | 5.01 | 4.54 | 5.01 | 5.01 | +0.45 (+9.87%) | 4,588,896 |
| 13 Apr 2020 | CNY | 4.68 | 4.68 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 2,871,100 |
| 10 Apr 2020 | CNY | 4.75 | 4.79 | 4.62 | 4.67 | 4.67 | -0.07 (-1.48%) | 5,646,334 |
| 9 Apr 2020 | CNY | 4.72 | 4.83 | 4.71 | 4.74 | 4.74 | +0.04 (+0.85%) | 5,216,647 |
| 8 Apr 2020 | CNY | 4.7 | 4.72 | 4.67 | 4.7 | 4.7 | -0.04 (-0.84%) | 3,112,575 |
| 7 Apr 2020 | CNY | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | +0.1 (+2.16%) | 4,306,267 |
| 3 Apr 2020 | CNY | 4.67 | 4.68 | 4.59 | 4.64 | 4.64 | -0.03 (-0.64%) | 2,725,220 |
| 2 Apr 2020 | CNY | 4.61 | 4.68 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 2,681,503 |
| 1 Apr 2020 | CNY | 4.55 | 4.73 | 4.49 | 4.63 | 4.63 | +0.11 (+2.43%) | 4,754,251 |
| 31 Mar 2020 | CNY | 4.5 | 4.6 | 4.46 | 4.52 | 4.52 | +0.06 (+1.35%) | 5,494,150 |
| 30 Mar 2020 | CNY | 4.55 | 4.58 | 4.31 | 4.46 | 4.46 | -0.13 (-2.83%) | 4,000,200 |
| 27 Mar 2020 | CNY | 4.67 | 4.7 | 4.59 | 4.59 | 4.59 | -0.04 (-0.86%) | 2,822,411 |
| 26 Mar 2020 | CNY | 4.73 | 4.73 | 4.62 | 4.63 | 4.63 | -0.1 (-2.11%) | 3,106,224 |
| 25 Mar 2020 | CNY | 4.75 | 4.77 | 4.69 | 4.73 | 4.73 | +0.07 (+1.50%) | 4,601,208 |
| 24 Mar 2020 | CNY | 4.65 | 4.69 | 4.55 | 4.66 | 4.66 | +0.08 (+1.75%) | 3,640,424 |
| 23 Mar 2020 | CNY | 4.61 | 4.71 | 4.56 | 4.58 | 4.58 | -0.16 (-3.38%) | 4,134,463 |
| 20 Mar 2020 | CNY | 4.75 | 4.8 | 4.64 | 4.74 | 4.74 | 0.0 (0.0%) | 4,314,100 |
| 19 Mar 2020 | CNY | 4.65 | 4.76 | 4.55 | 4.74 | 4.74 | +0.09 (+1.94%) | 5,917,685 |
| 18 Mar 2020 | CNY | 4.74 | 4.89 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 7,385,600 |
| 17 Mar 2020 | CNY | 4.57 | 4.79 | 4.52 | 4.68 | 4.68 | +0.09 (+1.96%) | 5,857,651 |
| 16 Mar 2020 | CNY | 4.79 | 4.83 | 4.55 | 4.59 | 4.59 | -0.13 (-2.75%) | 6,730,985 |
| 13 Mar 2020 | CNY | 4.6 | 4.76 | 4.51 | 4.72 | 4.72 | -0.05 (-1.05%) | 6,123,500 |
| 12 Mar 2020 | CNY | 4.86 | 4.87 | 4.74 | 4.77 | 4.77 | -0.15 (-3.05%) | 5,909,270 |
| 11 Mar 2020 | CNY | 4.96 | 5.06 | 4.91 | 4.92 | 4.92 | -0.04 (-0.81%) | 6,719,493 |
| 10 Mar 2020 | CNY | 4.79 | 4.98 | 4.72 | 4.96 | 4.96 | +0.11 (+2.27%) | 7,657,650 |
| 9 Mar 2020 | CNY | 4.97 | 5.03 | 4.82 | 4.85 | 4.85 | -0.22 (-4.34%) | 9,462,596 |
