| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2020 | CNY | 4.65 | 4.65 | 4.43 | 4.51 | 4.51 | +0.01 (+0.22%) | 8,187,073 |
| 7 Apr 2020 | CNY | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | +0.21 (+4.90%) | 7,069,893 |
| 3 Apr 2020 | CNY | 4.4 | 4.4 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 3,078,704 |
| 2 Apr 2020 | CNY | 4.28 | 4.51 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 5,416,700 |
| 1 Apr 2020 | CNY | 4.47 | 4.47 | 4.3 | 4.3 | 4.3 | -0.23 (-5.08%) | 10,113,161 |
| 31 Mar 2020 | CNY | 4.64 | 4.64 | 4.38 | 4.53 | 4.53 | -0.08 (-1.74%) | 9,301,000 |
| 30 Mar 2020 | CNY | 4.83 | 4.83 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 6,227,840 |
| 27 Mar 2020 | CNY | 4.84 | 4.87 | 4.77 | 4.85 | 4.85 | +0.05 (+1.04%) | 4,754,680 |
| 26 Mar 2020 | CNY | 4.91 | 4.91 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 4,646,501 |
| 25 Mar 2020 | CNY | 4.83 | 5.01 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 4,899,948 |
| 24 Mar 2020 | CNY | 4.94 | 4.95 | 4.62 | 4.78 | 4.78 | -0.08 (-1.65%) | 7,543,442 |
| 23 Mar 2020 | CNY | 5.1 | 5.1 | 4.86 | 4.86 | 4.86 | -0.26 (-5.08%) | 5,928,262 |
| 20 Mar 2020 | CNY | 5.13 | 5.14 | 5.06 | 5.12 | 5.12 | +0.01 (+0.20%) | 4,868,600 |
| 19 Mar 2020 | CNY | 5.1 | 5.17 | 4.97 | 5.11 | 5.11 | +0.01 (+0.20%) | 12,671,400 |
| 18 Mar 2020 | CNY | 4.87 | 5.1 | 4.87 | 5.1 | 5.1 | +0.24 (+4.94%) | 12,397,827 |
| 17 Mar 2020 | CNY | 4.79 | 4.89 | 4.72 | 4.86 | 4.86 | +0.07 (+1.46%) | 9,608,792 |
| 16 Mar 2020 | CNY | 4.8 | 4.87 | 4.69 | 4.79 | 4.79 | +0.12 (+2.57%) | 8,895,920 |
| 13 Mar 2020 | CNY | 4.51 | 4.69 | 4.42 | 4.67 | 4.67 | +0.03 (+0.65%) | 4,907,480 |
| 12 Mar 2020 | CNY | 4.66 | 4.72 | 4.56 | 4.64 | 4.64 | -0.03 (-0.64%) | 4,741,860 |
| 11 Mar 2020 | CNY | 4.57 | 4.72 | 4.51 | 4.67 | 4.67 | +0.1 (+2.19%) | 4,429,620 |
| 10 Mar 2020 | CNY | 4.5 | 4.79 | 4.49 | 4.57 | 4.57 | -0.06 (-1.30%) | 5,710,036 |
| 9 Mar 2020 | CNY | 4.8 | 4.83 | 4.58 | 4.63 | 4.63 | -0.17 (-3.54%) | 8,627,940 |
| 6 Mar 2020 | CNY | 4.94 | 4.98 | 4.75 | 4.8 | 4.8 | -0.13 (-2.64%) | 7,650,362 |
| 5 Mar 2020 | CNY | 4.82 | 4.97 | 4.8 | 4.93 | 4.93 | +0.1 (+2.07%) | 8,322,880 |
| 4 Mar 2020 | CNY | 4.7 | 4.88 | 4.68 | 4.83 | 4.83 | +0.08 (+1.68%) | 5,226,780 |
| 3 Mar 2020 | CNY | 4.63 | 4.83 | 4.63 | 4.75 | 4.75 | +0.1 (+2.15%) | 4,908,042 |
| 2 Mar 2020 | CNY | 4.6 | 4.8 | 4.59 | 4.65 | 4.65 | -0.07 (-1.48%) | 9,907,827 |
| 28 Feb 2020 | CNY | 4.57 | 4.77 | 4.32 | 4.72 | 4.72 | +0.17 (+3.74%) | 15,321,134 |
| 27 Feb 2020 | CNY | 4.28 | 4.55 | 4.28 | 4.55 | 4.55 | +0.22 (+5.08%) | 11,034,317 |
| 26 Feb 2020 | CNY | 4.16 | 4.34 | 4.03 | 4.33 | 4.33 | +0.2 (+4.84%) | 11,510,442 |
