| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.15 | 5.23 | 4.81 | 4.9 | 4.9 | -0.32 (-6.13%) | 28,499,273 |
| 9 Apr 2020 | CNY | 5.03 | 5.37 | 4.99 | 5.22 | 5.22 | +0.22 (+4.40%) | 35,568,200 |
| 8 Apr 2020 | CNY | 4.94 | 5.07 | 4.89 | 5 | 5 | +0.02 (+0.40%) | 23,834,805 |
| 7 Apr 2020 | CNY | 4.74 | 5.17 | 4.72 | 4.98 | 4.98 | +0.27 (+5.73%) | 35,670,093 |
| 3 Apr 2020 | CNY | 4.8 | 4.96 | 4.66 | 4.71 | 4.71 | -0.09 (-1.88%) | 32,158,565 |
| 2 Apr 2020 | CNY | 4.31 | 4.8 | 4.3 | 4.8 | 4.8 | +0.43 (+9.84%) | 22,305,869 |
| 1 Apr 2020 | CNY | 4.34 | 4.43 | 4.29 | 4.37 | 4.37 | +0.07 (+1.63%) | 9,442,574 |
| 31 Mar 2020 | CNY | 4.48 | 4.5 | 4.3 | 4.3 | 4.3 | -0.12 (-2.71%) | 9,475,401 |
| 30 Mar 2020 | CNY | 4.59 | 4.59 | 4.35 | 4.42 | 4.42 | -0.21 (-4.54%) | 13,476,777 |
| 27 Mar 2020 | CNY | 4.79 | 4.83 | 4.61 | 4.63 | 4.63 | -0.13 (-2.73%) | 10,419,100 |
| 26 Mar 2020 | CNY | 4.77 | 4.89 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 13,128,690 |
| 25 Mar 2020 | CNY | 4.83 | 4.85 | 4.72 | 4.81 | 4.81 | +0.09 (+1.91%) | 15,755,505 |
| 24 Mar 2020 | CNY | 4.63 | 4.79 | 4.5 | 4.72 | 4.72 | +0.23 (+5.12%) | 17,481,160 |
| 23 Mar 2020 | CNY | 4.67 | 4.73 | 4.47 | 4.49 | 4.49 | -0.3 (-6.26%) | 11,155,905 |
| 20 Mar 2020 | CNY | 4.82 | 4.82 | 4.68 | 4.79 | 4.79 | +0.04 (+0.84%) | 11,697,349 |
| 19 Mar 2020 | CNY | 4.65 | 4.81 | 4.55 | 4.75 | 4.75 | +0.08 (+1.71%) | 16,321,820 |
| 18 Mar 2020 | CNY | 4.88 | 4.94 | 4.65 | 4.67 | 4.67 | -0.25 (-5.08%) | 24,352,872 |
| 17 Mar 2020 | CNY | 5 | 5.15 | 4.63 | 4.92 | 4.92 | -0.11 (-2.19%) | 20,329,320 |
| 16 Mar 2020 | CNY | 5.29 | 5.47 | 4.96 | 5.03 | 5.03 | -0.19 (-3.64%) | 23,508,593 |
| 13 Mar 2020 | CNY | 5.09 | 5.34 | 5.03 | 5.22 | 5.22 | -0.09 (-1.69%) | 22,197,792 |
| 12 Mar 2020 | CNY | 5.18 | 5.4 | 5.12 | 5.31 | 5.31 | +0.07 (+1.34%) | 18,835,800 |
| 11 Mar 2020 | CNY | 5.44 | 5.55 | 5.23 | 5.24 | 5.24 | -0.18 (-3.32%) | 24,673,516 |
| 10 Mar 2020 | CNY | 5.02 | 5.47 | 5.02 | 5.42 | 5.42 | +0.23 (+4.43%) | 27,861,578 |
| 9 Mar 2020 | CNY | 5.55 | 5.56 | 5.17 | 5.19 | 5.19 | -0.41 (-7.32%) | 28,705,360 |
| 6 Mar 2020 | CNY | 5.53 | 5.67 | 5.46 | 5.6 | 5.6 | 0.0 (0.0%) | 22,458,791 |
| 5 Mar 2020 | CNY | 5.72 | 5.77 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 28,507,212 |
| 4 Mar 2020 | CNY | 5.61 | 5.75 | 5.41 | 5.65 | 5.65 | -0.13 (-2.25%) | 34,681,571 |
| 3 Mar 2020 | CNY | 5.95 | 6.18 | 5.71 | 5.78 | 5.78 | -0.14 (-2.36%) | 53,666,974 |
| 2 Mar 2020 | CNY | 5.91 | 5.97 | 5.6 | 5.92 | 5.92 | +0.18 (+3.14%) | 48,448,215 |
| 28 Feb 2020 | CNY | 5.43 | 6.15 | 5.36 | 5.74 | 5.74 | +0.01 (+0.17%) | 64,760,266 |
