| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2020 | CNY | 4.06 | 4.15 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 4,029,300 |
| 10 Apr 2020 | CNY | 4.08 | 4.13 | 3.92 | 3.96 | 3.96 | -0.11 (-2.70%) | 2,144,700 |
| 9 Apr 2020 | CNY | 4.05 | 4.12 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 2,171,600 |
| 8 Apr 2020 | CNY | 3.98 | 4.14 | 3.91 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,351,000 |
| 7 Apr 2020 | CNY | 4.06 | 4.07 | 3.95 | 4.03 | 4.03 | +0.13 (+3.33%) | 4,798,900 |
| 3 Apr 2020 | CNY | 3.71 | 3.9 | 3.64 | 3.9 | 3.9 | +0.19 (+5.12%) | 4,671,900 |
| 2 Apr 2020 | CNY | 3.7 | 3.74 | 3.52 | 3.71 | 3.71 | -0.01 (-0.27%) | 6,282,700 |
| 1 Apr 2020 | CNY | 3.68 | 3.93 | 3.68 | 3.72 | 3.72 | -0.1 (-2.62%) | 3,406,300 |
| 31 Mar 2020 | CNY | 4 | 4.06 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 4,090,000 |
| 30 Mar 2020 | CNY | 4.11 | 4.21 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 3,264,200 |
| 27 Mar 2020 | CNY | 4.19 | 4.39 | 4.19 | 4.23 | 4.23 | +0.05 (+1.20%) | 3,585,600 |
| 26 Mar 2020 | CNY | 4.07 | 4.19 | 4.07 | 4.18 | 4.18 | +0.08 (+1.95%) | 1,953,538 |
| 25 Mar 2020 | CNY | 4.14 | 4.17 | 4.07 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,693,500 |
| 24 Mar 2020 | CNY | 4.26 | 4.27 | 3.98 | 4.06 | 4.06 | -0.13 (-3.10%) | 5,269,775 |
| 23 Mar 2020 | CNY | 4.26 | 4.5 | 4.19 | 4.19 | 4.19 | -0.21 (-4.77%) | 3,777,300 |
| 20 Mar 2020 | CNY | 4.1 | 4.43 | 4.08 | 4.4 | 4.4 | +0.12 (+2.80%) | 7,163,238 |
| 19 Mar 2020 | CNY | 4.4 | 4.47 | 4.28 | 4.28 | 4.28 | -0.23 (-5.10%) | 2,379,500 |
| 18 Mar 2020 | CNY | 4.68 | 4.74 | 4.45 | 4.51 | 4.51 | -0.12 (-2.59%) | 4,236,582 |
| 17 Mar 2020 | CNY | 4.83 | 4.93 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 5,630,702 |
| 16 Mar 2020 | CNY | 5.1 | 5.3 | 4.87 | 4.87 | 4.87 | -0.26 (-5.07%) | 7,222,200 |
| 13 Mar 2020 | CNY | 4.91 | 5.38 | 4.91 | 5.13 | 5.13 | -0.03 (-0.58%) | 8,995,402 |
| 12 Mar 2020 | CNY | 5 | 5.16 | 4.95 | 5.16 | 5.16 | +0.25 (+5.09%) | 9,611,802 |
| 11 Mar 2020 | CNY | 4.75 | 4.91 | 4.71 | 4.91 | 4.91 | +0.22 (+4.69%) | 5,834,502 |
| 10 Mar 2020 | CNY | 4.63 | 4.8 | 4.54 | 4.69 | 4.69 | -0.09 (-1.88%) | 8,261,219 |
| 9 Mar 2020 | CNY | 5.02 | 5.02 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 5,937,900 |
| 6 Mar 2020 | CNY | 5.1 | 5.2 | 4.97 | 5.03 | 5.03 | -0.19 (-3.64%) | 6,216,300 |
| 5 Mar 2020 | CNY | 5.13 | 5.31 | 5.08 | 5.22 | 5.22 | +0.1 (+1.95%) | 7,313,300 |
| 4 Mar 2020 | CNY | 5.06 | 5.18 | 4.95 | 5.12 | 5.12 | +0.07 (+1.39%) | 5,331,300 |
| 3 Mar 2020 | CNY | 5.3 | 5.37 | 5.04 | 5.05 | 5.05 | -0.26 (-4.90%) | 8,799,500 |
| 2 Mar 2020 | CNY | 5.27 | 5.52 | 5.27 | 5.31 | 5.31 | +0.05 (+0.95%) | 6,143,200 |
