| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 4.93 | 4.93 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,844,740 |
| 17 Apr 2020 | CNY | 5.01 | 5.07 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 5,511,880 |
| 16 Apr 2020 | CNY | 4.97 | 5.1 | 4.93 | 5 | 5 | -0.03 (-0.60%) | 7,232,080 |
| 15 Apr 2020 | CNY | 4.92 | 5.07 | 4.9 | 5.03 | 5.03 | +0.14 (+2.86%) | 12,426,870 |
| 14 Apr 2020 | CNY | 4.86 | 4.9 | 4.78 | 4.89 | 4.89 | +0.07 (+1.45%) | 5,044,760 |
| 13 Apr 2020 | CNY | 4.81 | 4.9 | 4.7 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,734,351 |
| 10 Apr 2020 | CNY | 4.94 | 4.96 | 4.78 | 4.81 | 4.81 | -0.09 (-1.84%) | 4,822,290 |
| 9 Apr 2020 | CNY | 4.96 | 5.02 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 5,487,701 |
| 8 Apr 2020 | CNY | 4.86 | 4.97 | 4.86 | 4.95 | 4.95 | +0.05 (+1.02%) | 4,420,121 |
| 7 Apr 2020 | CNY | 4.85 | 4.93 | 4.82 | 4.9 | 4.9 | +0.12 (+2.51%) | 4,762,055 |
| 3 Apr 2020 | CNY | 4.79 | 4.95 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 5,981,810 |
| 2 Apr 2020 | CNY | 4.69 | 4.85 | 4.56 | 4.84 | 4.84 | +0.03 (+0.62%) | 6,503,420 |
| 1 Apr 2020 | CNY | 4.71 | 4.9 | 4.71 | 4.81 | 4.81 | +0.04 (+0.84%) | 4,304,900 |
| 31 Mar 2020 | CNY | 4.8 | 4.85 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,807,600 |
| 30 Mar 2020 | CNY | 4.78 | 4.84 | 4.71 | 4.78 | 4.78 | -0.09 (-1.85%) | 3,835,173 |
| 27 Mar 2020 | CNY | 4.95 | 5.01 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 4,438,300 |
| 26 Mar 2020 | CNY | 4.89 | 4.96 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 5,985,150 |
| 25 Mar 2020 | CNY | 4.86 | 4.9 | 4.8 | 4.88 | 4.88 | +0.1 (+2.09%) | 6,500,530 |
| 24 Mar 2020 | CNY | 4.75 | 4.79 | 4.66 | 4.78 | 4.78 | +0.1 (+2.14%) | 4,381,450 |
| 23 Mar 2020 | CNY | 4.69 | 4.82 | 4.65 | 4.68 | 4.68 | -0.12 (-2.50%) | 4,898,563 |
| 20 Mar 2020 | CNY | 4.8 | 4.83 | 4.69 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,690,123 |
| 19 Mar 2020 | CNY | 4.7 | 4.76 | 4.6 | 4.75 | 4.75 | +0.04 (+0.85%) | 6,985,503 |
| 18 Mar 2020 | CNY | 4.82 | 4.91 | 4.68 | 4.71 | 4.71 | -0.04 (-0.84%) | 6,893,030 |
| 17 Mar 2020 | CNY | 4.78 | 4.83 | 4.59 | 4.75 | 4.75 | +0.01 (+0.21%) | 7,000,860 |
| 16 Mar 2020 | CNY | 4.98 | 5 | 4.7 | 4.74 | 4.74 | -0.19 (-3.85%) | 8,795,350 |
| 13 Mar 2020 | CNY | 4.7 | 4.98 | 4.65 | 4.93 | 4.93 | -0.19 (-3.71%) | 15,128,800 |
| 12 Mar 2020 | CNY | 5.28 | 5.28 | 5 | 5.12 | 5.12 | -0.37 (-6.74%) | 33,864,599 |
| 11 Mar 2020 | CNY | 5.23 | 5.72 | 5.21 | 5.49 | 5.49 | +0.29 (+5.58%) | 47,062,189 |
| 10 Mar 2020 | CNY | 5.08 | 5.21 | 4.96 | 5.2 | 5.2 | +0.11 (+2.16%) | 8,171,502 |
| 9 Mar 2020 | CNY | 5.32 | 5.34 | 5.08 | 5.09 | 5.09 | -0.29 (-5.39%) | 9,136,730 |
