| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.7 | 5.06 | 4.59 | 4.95 | 4.95 | +0.27 (+5.77%) | 36,849,615 |
| 9 Apr 2020 | CNY | 4.78 | 4.83 | 4.62 | 4.68 | 4.68 | -0.03 (-0.64%) | 18,289,717 |
| 8 Apr 2020 | CNY | 4.68 | 4.93 | 4.64 | 4.71 | 4.71 | +0.01 (+0.21%) | 24,963,622 |
| 7 Apr 2020 | CNY | 4.57 | 4.75 | 4.5 | 4.7 | 4.7 | +0.25 (+5.62%) | 24,621,483 |
| 3 Apr 2020 | CNY | 4.63 | 4.65 | 4.44 | 4.45 | 4.45 | -0.18 (-3.89%) | 12,635,946 |
| 2 Apr 2020 | CNY | 4.47 | 4.65 | 4.39 | 4.63 | 4.63 | +0.14 (+3.12%) | 20,374,347 |
| 1 Apr 2020 | CNY | 4.23 | 4.59 | 4.2 | 4.49 | 4.49 | +0.29 (+6.90%) | 27,171,776 |
| 31 Mar 2020 | CNY | 4.27 | 4.33 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 9,511,606 |
| 30 Mar 2020 | CNY | 4.36 | 4.36 | 4.15 | 4.2 | 4.2 | -0.24 (-5.41%) | 19,839,986 |
| 27 Mar 2020 | CNY | 4.6 | 4.62 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 20,124,278 |
| 26 Mar 2020 | CNY | 4.65 | 4.73 | 4.53 | 4.54 | 4.54 | -0.25 (-5.22%) | 28,952,166 |
| 25 Mar 2020 | CNY | 4.6 | 4.82 | 4.58 | 4.79 | 4.79 | +0.07 (+1.48%) | 60,239,902 |
| 24 Mar 2020 | CNY | 4.38 | 4.72 | 4.37 | 4.72 | 4.72 | +0.43 (+10.02%) | 73,418,433 |
| 23 Mar 2020 | CNY | 4.19 | 4.58 | 4.19 | 4.29 | 4.29 | -0.16 (-3.60%) | 22,609,277 |
| 20 Mar 2020 | CNY | 4.26 | 4.46 | 4.21 | 4.45 | 4.45 | +0.19 (+4.46%) | 24,272,984 |
| 19 Mar 2020 | CNY | 4.03 | 4.28 | 4.02 | 4.26 | 4.26 | +0.17 (+4.16%) | 16,771,055 |
| 18 Mar 2020 | CNY | 4.21 | 4.34 | 4.08 | 4.09 | 4.09 | -0.17 (-3.99%) | 19,794,831 |
| 17 Mar 2020 | CNY | 4.2 | 4.34 | 3.95 | 4.26 | 4.26 | +0.17 (+4.16%) | 23,014,625 |
| 16 Mar 2020 | CNY | 4.5 | 4.57 | 4.07 | 4.09 | 4.09 | -0.29 (-6.62%) | 22,406,195 |
| 13 Mar 2020 | CNY | 4.03 | 4.47 | 3.97 | 4.38 | 4.38 | +0.14 (+3.30%) | 22,354,835 |
| 12 Mar 2020 | CNY | 4.22 | 4.34 | 4.17 | 4.24 | 4.24 | -0.15 (-3.42%) | 13,933,204 |
| 11 Mar 2020 | CNY | 4.57 | 4.81 | 4.36 | 4.39 | 4.39 | -0.03 (-0.68%) | 25,673,099 |
| 10 Mar 2020 | CNY | 4.24 | 4.5 | 4.08 | 4.42 | 4.42 | +0.09 (+2.08%) | 22,074,587 |
| 9 Mar 2020 | CNY | 4.45 | 4.57 | 4.33 | 4.33 | 4.33 | -0.21 (-4.63%) | 19,778,560 |
| 6 Mar 2020 | CNY | 4.35 | 4.7 | 4.33 | 4.54 | 4.54 | +0.09 (+2.02%) | 32,147,058 |
| 5 Mar 2020 | CNY | 4.2 | 4.6 | 4.2 | 4.45 | 4.45 | +0.27 (+6.46%) | 35,807,192 |
| 4 Mar 2020 | CNY | 4.15 | 4.27 | 4.07 | 4.18 | 4.18 | -0.02 (-0.48%) | 12,980,748 |
| 3 Mar 2020 | CNY | 4.14 | 4.32 | 4.09 | 4.2 | 4.2 | +0.11 (+2.69%) | 21,733,070 |
| 2 Mar 2020 | CNY | 3.97 | 4.13 | 3.97 | 4.09 | 4.09 | +0.15 (+3.81%) | 14,167,219 |
| 28 Feb 2020 | CNY | 4.08 | 4.21 | 3.91 | 3.94 | 3.94 | -0.31 (-7.29%) | 20,172,415 |
