| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.2 | 5.29 | 5.13 | 5.23 | 5.23 | +0.03 (+0.58%) | 8,145,866 |
| 17 Apr 2020 | CNY | 5.38 | 5.46 | 5.18 | 5.2 | 5.2 | -0.18 (-3.35%) | 15,227,240 |
| 16 Apr 2020 | CNY | 5.46 | 5.55 | 5.31 | 5.38 | 5.38 | -0.22 (-3.93%) | 15,851,708 |
| 15 Apr 2020 | CNY | 5.69 | 5.94 | 5.53 | 5.6 | 5.6 | -0.34 (-5.72%) | 24,798,688 |
| 14 Apr 2020 | CNY | 5.3 | 5.98 | 5.3 | 5.94 | 5.94 | +0.17 (+2.95%) | 31,975,302 |
| 13 Apr 2020 | CNY | 6.3 | 6.68 | 5.65 | 5.77 | 5.77 | -0.3 (-4.94%) | 44,904,406 |
| 10 Apr 2020 | CNY | 5.79 | 6.07 | 5.71 | 6.07 | 6.07 | +0.55 (+9.96%) | 14,624,722 |
| 9 Apr 2020 | CNY | 5 | 5.52 | 4.99 | 5.52 | 5.52 | +0.51 (+10.18%) | 4,888,559 |
| 8 Apr 2020 | CNY | 4.89 | 5.02 | 4.84 | 5.01 | 5.01 | +0.11 (+2.24%) | 3,744,260 |
| 7 Apr 2020 | CNY | 4.84 | 4.91 | 4.78 | 4.9 | 4.9 | +0.15 (+3.16%) | 3,206,127 |
| 3 Apr 2020 | CNY | 4.8 | 4.83 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 2,629,600 |
| 2 Apr 2020 | CNY | 4.68 | 4.83 | 4.63 | 4.82 | 4.82 | +0.13 (+2.77%) | 3,603,800 |
| 1 Apr 2020 | CNY | 4.71 | 4.77 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,564,901 |
| 31 Mar 2020 | CNY | 4.83 | 4.9 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 3,867,280 |
| 30 Mar 2020 | CNY | 4.84 | 4.9 | 4.7 | 4.8 | 4.8 | -0.01 (-0.21%) | 5,302,743 |
| 27 Mar 2020 | CNY | 4.89 | 5.06 | 4.81 | 4.81 | 4.81 | -0.04 (-0.82%) | 5,721,440 |
| 26 Mar 2020 | CNY | 4.84 | 4.9 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 2,011,243 |
| 25 Mar 2020 | CNY | 4.79 | 4.88 | 4.77 | 4.87 | 4.87 | +0.15 (+3.18%) | 3,648,540 |
| 24 Mar 2020 | CNY | 4.78 | 4.86 | 4.66 | 4.72 | 4.72 | 0.0 (0.0%) | 6,082,963 |
| 23 Mar 2020 | CNY | 4.8 | 4.83 | 4.69 | 4.72 | 4.72 | -0.15 (-3.08%) | 2,973,100 |
| 20 Mar 2020 | CNY | 4.99 | 5.03 | 4.8 | 4.87 | 4.87 | -0.06 (-1.22%) | 2,849,226 |
| 19 Mar 2020 | CNY | 4.9 | 4.98 | 4.82 | 4.93 | 4.93 | +0.02 (+0.41%) | 2,638,078 |
| 18 Mar 2020 | CNY | 4.8 | 5.13 | 4.79 | 4.91 | 4.91 | +0.14 (+2.94%) | 5,359,200 |
| 17 Mar 2020 | CNY | 4.86 | 4.93 | 4.58 | 4.77 | 4.77 | -0.08 (-1.65%) | 4,235,700 |
| 16 Mar 2020 | CNY | 5.09 | 5.15 | 4.83 | 4.85 | 4.85 | -0.17 (-3.39%) | 4,328,051 |
| 13 Mar 2020 | CNY | 5.15 | 5.2 | 4.96 | 5.02 | 5.02 | -0.29 (-5.46%) | 8,117,424 |
| 12 Mar 2020 | CNY | 5.24 | 5.38 | 5.07 | 5.31 | 5.31 | +0.07 (+1.34%) | 14,061,700 |
| 11 Mar 2020 | CNY | 5.3 | 5.37 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 6,152,800 |
| 10 Mar 2020 | CNY | 5.19 | 5.35 | 5.06 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,966,626 |
| 9 Mar 2020 | CNY | 5.4 | 5.53 | 5.23 | 5.24 | 5.24 | -0.25 (-4.55%) | 3,950,800 |
