| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 4.34 | 4.38 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 3,284,301 |
| 16 Apr 2020 | CNY | 4.31 | 4.34 | 4.26 | 4.33 | 4.33 | +0.01 (+0.23%) | 3,301,240 |
| 15 Apr 2020 | CNY | 4.38 | 4.38 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 2,900,201 |
| 14 Apr 2020 | CNY | 4.31 | 4.38 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 2,906,900 |
| 13 Apr 2020 | CNY | 4.33 | 4.34 | 4.29 | 4.32 | 4.32 | -0.05 (-1.14%) | 3,392,626 |
| 10 Apr 2020 | CNY | 4.53 | 4.53 | 4.34 | 4.37 | 4.37 | -0.16 (-3.53%) | 5,340,800 |
| 9 Apr 2020 | CNY | 4.46 | 4.57 | 4.43 | 4.53 | 4.53 | +0.08 (+1.80%) | 6,536,202 |
| 8 Apr 2020 | CNY | 4.36 | 4.48 | 4.36 | 4.45 | 4.45 | +0.06 (+1.37%) | 5,390,500 |
| 7 Apr 2020 | CNY | 4.36 | 4.41 | 4.33 | 4.39 | 4.39 | +0.12 (+2.81%) | 4,799,426 |
| 3 Apr 2020 | CNY | 4.32 | 4.35 | 4.26 | 4.27 | 4.27 | -0.08 (-1.84%) | 4,623,100 |
| 2 Apr 2020 | CNY | 4.28 | 4.35 | 4.24 | 4.35 | 4.35 | +0.04 (+0.93%) | 5,723,326 |
| 1 Apr 2020 | CNY | 4.39 | 4.44 | 4.28 | 4.31 | 4.31 | -0.09 (-2.05%) | 7,799,451 |
| 31 Mar 2020 | CNY | 4.54 | 4.61 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 8,471,004 |
| 30 Mar 2020 | CNY | 4.61 | 4.65 | 4.47 | 4.5 | 4.5 | -0.2 (-4.26%) | 9,404,502 |
| 27 Mar 2020 | CNY | 4.85 | 4.89 | 4.67 | 4.7 | 4.7 | -0.12 (-2.49%) | 11,396,804 |
| 26 Mar 2020 | CNY | 4.98 | 5.19 | 4.79 | 4.82 | 4.82 | -0.2 (-3.98%) | 21,118,302 |
| 25 Mar 2020 | CNY | 4.89 | 5.04 | 4.84 | 5.02 | 5.02 | +0.13 (+2.66%) | 17,192,082 |
| 24 Mar 2020 | CNY | 4.85 | 4.98 | 4.69 | 4.89 | 4.89 | +0.1 (+2.09%) | 15,235,225 |
| 23 Mar 2020 | CNY | 4.75 | 4.92 | 4.63 | 4.79 | 4.79 | -0.1 (-2.04%) | 13,641,437 |
| 20 Mar 2020 | CNY | 4.77 | 4.96 | 4.7 | 4.89 | 4.89 | +0.12 (+2.52%) | 18,622,860 |
| 19 Mar 2020 | CNY | 4.48 | 4.8 | 4.44 | 4.77 | 4.77 | +0.25 (+5.53%) | 12,782,580 |
| 18 Mar 2020 | CNY | 4.7 | 4.81 | 4.5 | 4.52 | 4.52 | -0.2 (-4.24%) | 11,814,597 |
| 17 Mar 2020 | CNY | 4.56 | 4.77 | 4.42 | 4.72 | 4.72 | +0.22 (+4.89%) | 12,449,473 |
| 16 Mar 2020 | CNY | 4.78 | 4.8 | 4.48 | 4.5 | 4.5 | -0.25 (-5.26%) | 11,141,532 |
| 13 Mar 2020 | CNY | 4.41 | 4.85 | 4.35 | 4.75 | 4.75 | +0.13 (+2.81%) | 12,795,493 |
| 12 Mar 2020 | CNY | 4.7 | 4.7 | 4.54 | 4.62 | 4.62 | -0.09 (-1.91%) | 6,487,183 |
| 11 Mar 2020 | CNY | 4.64 | 4.77 | 4.63 | 4.71 | 4.71 | +0.06 (+1.29%) | 9,238,783 |
| 10 Mar 2020 | CNY | 4.44 | 4.66 | 4.34 | 4.65 | 4.65 | +0.16 (+3.56%) | 8,823,443 |
| 9 Mar 2020 | CNY | 4.6 | 4.74 | 4.45 | 4.49 | 4.49 | -0.16 (-3.44%) | 9,461,455 |
| 6 Mar 2020 | CNY | 4.56 | 4.7 | 4.53 | 4.65 | 4.65 | +0.06 (+1.31%) | 8,632,158 |
