| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 4.79 | 4.89 | 4.74 | 4.79 | 4.79 | +0.03 (+0.63%) | 5,633,623 |
| 16 Apr 2020 | CNY | 4.67 | 4.78 | 4.64 | 4.76 | 4.76 | +0.13 (+2.81%) | 3,641,832 |
| 15 Apr 2020 | CNY | 4.73 | 4.76 | 4.62 | 4.63 | 4.63 | -0.14 (-2.94%) | 3,589,202 |
| 14 Apr 2020 | CNY | 4.76 | 4.81 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 2,776,468 |
| 13 Apr 2020 | CNY | 4.69 | 4.83 | 4.58 | 4.76 | 4.76 | 0.0 (0.0%) | 4,793,400 |
| 10 Apr 2020 | CNY | 5 | 5.02 | 4.7 | 4.76 | 4.76 | -0.34 (-6.67%) | 11,221,928 |
| 9 Apr 2020 | CNY | 5.07 | 5.12 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 5,339,283 |
| 8 Apr 2020 | CNY | 4.96 | 5.07 | 4.91 | 5.03 | 5.03 | +0.06 (+1.21%) | 5,268,474 |
| 7 Apr 2020 | CNY | 4.88 | 5.01 | 4.86 | 4.97 | 4.97 | +0.16 (+3.33%) | 7,804,256 |
| 3 Apr 2020 | CNY | 5.01 | 5.03 | 4.8 | 4.81 | 4.81 | -0.22 (-4.37%) | 8,399,515 |
| 2 Apr 2020 | CNY | 4.94 | 5.05 | 4.91 | 5.03 | 5.03 | +0.08 (+1.62%) | 6,469,707 |
| 1 Apr 2020 | CNY | 5.09 | 5.15 | 4.93 | 4.95 | 4.95 | -0.22 (-4.26%) | 10,432,188 |
| 31 Mar 2020 | CNY | 5.24 | 5.29 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 12,644,775 |
| 30 Mar 2020 | CNY | 5.3 | 5.35 | 5.1 | 5.22 | 5.22 | -0.14 (-2.61%) | 19,979,200 |
| 27 Mar 2020 | CNY | 4.94 | 5.36 | 4.91 | 5.36 | 5.36 | +0.48 (+9.84%) | 10,706,721 |
| 26 Mar 2020 | CNY | 4.95 | 4.98 | 4.85 | 4.88 | 4.88 | -0.1 (-2.01%) | 4,885,515 |
| 25 Mar 2020 | CNY | 5.03 | 5.04 | 4.9 | 4.98 | 4.98 | +0.07 (+1.43%) | 6,377,219 |
| 24 Mar 2020 | CNY | 4.98 | 5.06 | 4.74 | 4.91 | 4.91 | -0.01 (-0.20%) | 7,932,315 |
| 23 Mar 2020 | CNY | 5.01 | 5.11 | 4.91 | 4.92 | 4.92 | -0.23 (-4.47%) | 6,787,924 |
| 20 Mar 2020 | CNY | 5.19 | 5.21 | 5.06 | 5.15 | 5.15 | +0.03 (+0.59%) | 5,023,336 |
| 19 Mar 2020 | CNY | 5.03 | 5.16 | 5.01 | 5.12 | 5.12 | +0.03 (+0.59%) | 8,047,513 |
| 18 Mar 2020 | CNY | 5.25 | 5.34 | 5.06 | 5.09 | 5.09 | -0.09 (-1.74%) | 8,456,895 |
| 17 Mar 2020 | CNY | 5.18 | 5.26 | 4.92 | 5.18 | 5.18 | +0.09 (+1.77%) | 9,298,745 |
| 16 Mar 2020 | CNY | 5.38 | 5.52 | 5.08 | 5.09 | 5.09 | -0.23 (-4.32%) | 11,519,995 |
| 13 Mar 2020 | CNY | 4.98 | 5.34 | 4.89 | 5.32 | 5.32 | -0.04 (-0.75%) | 8,889,614 |
| 12 Mar 2020 | CNY | 5.38 | 5.53 | 5.28 | 5.36 | 5.36 | -0.1 (-1.83%) | 8,446,556 |
| 11 Mar 2020 | CNY | 5.45 | 5.69 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 13,911,305 |
| 10 Mar 2020 | CNY | 5.19 | 5.43 | 5.14 | 5.43 | 5.43 | +0.19 (+3.63%) | 8,124,639 |
| 9 Mar 2020 | CNY | 5.49 | 5.54 | 5.23 | 5.24 | 5.24 | -0.26 (-4.73%) | 9,767,155 |
| 6 Mar 2020 | CNY | 5.34 | 5.6 | 5.31 | 5.5 | 5.5 | +0.1 (+1.85%) | 10,102,863 |
