| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 5.1 | 5.1 | 4.96 | 4.98 | 4.98 | -0.13 (-2.54%) | 3,638,860 |
| 9 Apr 2020 | CNY | 5.09 | 5.14 | 5.08 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,682,640 |
| 8 Apr 2020 | CNY | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,500,053 |
| 7 Apr 2020 | CNY | 5.03 | 5.08 | 5.03 | 5.06 | 5.06 | +0.08 (+1.61%) | 2,617,850 |
| 3 Apr 2020 | CNY | 5.01 | 5.01 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 1,370,440 |
| 2 Apr 2020 | CNY | 4.94 | 5.01 | 4.93 | 5.01 | 5.01 | +0.06 (+1.21%) | 1,879,166 |
| 1 Apr 2020 | CNY | 4.99 | 5.02 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 1,872,380 |
| 31 Mar 2020 | CNY | 5.05 | 5.06 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 1,664,970 |
| 30 Mar 2020 | CNY | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | -0.12 (-2.35%) | 2,966,800 |
| 27 Mar 2020 | CNY | 5.1 | 5.14 | 5.07 | 5.11 | 5.11 | +0.05 (+0.99%) | 3,108,476 |
| 26 Mar 2020 | CNY | 5.1 | 5.13 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 2,282,554 |
| 25 Mar 2020 | CNY | 5.14 | 5.15 | 5.08 | 5.15 | 5.15 | +0.08 (+1.58%) | 2,904,038 |
| 24 Mar 2020 | CNY | 5.03 | 5.08 | 4.99 | 5.07 | 5.07 | +0.1 (+2.01%) | 2,534,742 |
| 23 Mar 2020 | CNY | 5.05 | 5.05 | 4.96 | 4.97 | 4.97 | -0.13 (-2.55%) | 3,899,590 |
| 20 Mar 2020 | CNY | 5.1 | 5.13 | 5.06 | 5.1 | 5.1 | +0.05 (+0.99%) | 2,568,784 |
| 19 Mar 2020 | CNY | 5.01 | 5.11 | 4.97 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,211,100 |
| 18 Mar 2020 | CNY | 5.14 | 5.23 | 5.06 | 5.07 | 5.07 | -0.04 (-0.78%) | 3,702,027 |
| 17 Mar 2020 | CNY | 5.14 | 5.19 | 4.98 | 5.11 | 5.11 | -0.01 (-0.20%) | 5,047,180 |
| 16 Mar 2020 | CNY | 5.28 | 5.33 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 5,531,844 |
| 13 Mar 2020 | CNY | 4.98 | 5.3 | 4.97 | 5.25 | 5.25 | -0.06 (-1.13%) | 6,094,090 |
| 12 Mar 2020 | CNY | 5.43 | 5.46 | 5.27 | 5.31 | 5.31 | -0.15 (-2.75%) | 6,008,325 |
| 11 Mar 2020 | CNY | 5.45 | 5.55 | 5.44 | 5.46 | 5.46 | +0.01 (+0.18%) | 6,397,957 |
| 10 Mar 2020 | CNY | 5.29 | 5.46 | 5.2 | 5.45 | 5.45 | +0.06 (+1.11%) | 7,094,006 |
| 9 Mar 2020 | CNY | 5.5 | 5.54 | 5.37 | 5.39 | 5.39 | -0.19 (-3.41%) | 8,570,651 |
| 6 Mar 2020 | CNY | 5.49 | 5.59 | 5.46 | 5.58 | 5.58 | +0.04 (+0.72%) | 7,945,345 |
| 5 Mar 2020 | CNY | 5.53 | 5.55 | 5.44 | 5.54 | 5.54 | +0.08 (+1.47%) | 8,662,788 |
| 4 Mar 2020 | CNY | 5.47 | 5.57 | 5.42 | 5.46 | 5.46 | +0.05 (+0.92%) | 11,198,718 |
| 3 Mar 2020 | CNY | 5.35 | 5.44 | 5.31 | 5.41 | 5.41 | +0.13 (+2.46%) | 8,742,526 |
| 2 Mar 2020 | CNY | 5.14 | 5.33 | 5.14 | 5.28 | 5.28 | +0.16 (+3.13%) | 4,429,644 |
| 28 Feb 2020 | CNY | 5.3 | 5.31 | 5.11 | 5.12 | 5.12 | -0.26 (-4.83%) | 7,558,322 |
