| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 4.13 | 4.16 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 9,413,823 |
| 16 Apr 2020 | CNY | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 11,663,992 |
| 15 Apr 2020 | CNY | 4.17 | 4.23 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 10,795,022 |
| 14 Apr 2020 | CNY | 4.13 | 4.17 | 4.05 | 4.15 | 4.15 | +0.06 (+1.47%) | 11,027,612 |
| 13 Apr 2020 | CNY | 4.16 | 4.17 | 4.06 | 4.09 | 4.09 | -0.11 (-2.62%) | 10,235,400 |
| 10 Apr 2020 | CNY | 4.28 | 4.29 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 14,138,983 |
| 9 Apr 2020 | CNY | 4.2 | 4.32 | 4.2 | 4.28 | 4.28 | +0.08 (+1.90%) | 16,136,212 |
| 8 Apr 2020 | CNY | 4.12 | 4.27 | 4.09 | 4.2 | 4.2 | +0.07 (+1.69%) | 19,513,070 |
| 7 Apr 2020 | CNY | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | +0.12 (+2.99%) | 19,884,590 |
| 3 Apr 2020 | CNY | 4.09 | 4.12 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 14,834,175 |
| 2 Apr 2020 | CNY | 3.96 | 4.12 | 3.96 | 4.11 | 4.11 | +0.09 (+2.24%) | 15,680,725 |
| 1 Apr 2020 | CNY | 3.98 | 4.12 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 15,296,670 |
| 31 Mar 2020 | CNY | 4.11 | 4.14 | 3.95 | 3.98 | 3.98 | -0.1 (-2.45%) | 16,080,120 |
| 30 Mar 2020 | CNY | 4.26 | 4.29 | 4 | 4.08 | 4.08 | -0.3 (-6.85%) | 27,761,083 |
| 27 Mar 2020 | CNY | 4.46 | 4.54 | 4.34 | 4.38 | 4.38 | -0.06 (-1.35%) | 19,728,020 |
| 26 Mar 2020 | CNY | 4.61 | 4.63 | 4.38 | 4.44 | 4.44 | -0.24 (-5.13%) | 35,774,237 |
| 25 Mar 2020 | CNY | 4.82 | 4.84 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 33,016,374 |
| 24 Mar 2020 | CNY | 4.74 | 4.83 | 4.39 | 4.69 | 4.69 | +0.08 (+1.74%) | 46,837,056 |
| 23 Mar 2020 | CNY | 4.82 | 4.95 | 4.5 | 4.61 | 4.61 | -0.39 (-7.80%) | 57,096,405 |
| 20 Mar 2020 | CNY | 5.15 | 5.15 | 4.96 | 5 | 5 | -0.14 (-2.72%) | 59,990,402 |
| 19 Mar 2020 | CNY | 4.91 | 5.16 | 4.75 | 5.14 | 5.14 | +0.1 (+1.98%) | 89,012,115 |
| 18 Mar 2020 | CNY | 4.84 | 5.2 | 4.71 | 5.04 | 5.04 | +0.08 (+1.61%) | 130,681,120 |
| 17 Mar 2020 | CNY | 4.62 | 4.96 | 4.51 | 4.96 | 4.96 | +0.44 (+9.73%) | 87,355,598 |
| 16 Mar 2020 | CNY | 4.87 | 4.9 | 4.5 | 4.52 | 4.52 | -0.3 (-6.22%) | 48,269,751 |
| 13 Mar 2020 | CNY | 4.4 | 4.96 | 4.35 | 4.82 | 4.82 | +0.2 (+4.33%) | 60,080,057 |
| 12 Mar 2020 | CNY | 4.43 | 4.64 | 4.39 | 4.62 | 4.62 | +0.08 (+1.76%) | 36,203,268 |
| 11 Mar 2020 | CNY | 4.76 | 4.82 | 4.53 | 4.54 | 4.54 | -0.27 (-5.61%) | 61,680,635 |
| 10 Mar 2020 | CNY | 4.33 | 4.83 | 4.26 | 4.81 | 4.81 | +0.41 (+9.32%) | 66,427,920 |
| 9 Mar 2020 | CNY | 4.5 | 4.76 | 4.38 | 4.4 | 4.4 | -0.24 (-5.17%) | 42,567,527 |
| 6 Mar 2020 | CNY | 4.42 | 4.79 | 4.42 | 4.64 | 4.64 | +0.12 (+2.65%) | 52,820,283 |
