| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 5,297,760 |
| 17 Apr 2020 | CNY | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.01 (-0.20%) | 7,643,594 |
| 16 Apr 2020 | CNY | 5.07 | 5.12 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,311,168 |
| 15 Apr 2020 | CNY | 5.08 | 5.16 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 6,901,968 |
| 14 Apr 2020 | CNY | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | +0.04 (+0.79%) | 7,863,698 |
| 13 Apr 2020 | CNY | 5.06 | 5.07 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 6,973,921 |
| 10 Apr 2020 | CNY | 5.17 | 5.19 | 5.06 | 5.09 | 5.09 | -0.08 (-1.55%) | 10,848,052 |
| 9 Apr 2020 | CNY | 5.19 | 5.22 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 9,663,130 |
| 8 Apr 2020 | CNY | 5.19 | 5.21 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 8,070,843 |
| 7 Apr 2020 | CNY | 5.25 | 5.25 | 5.17 | 5.21 | 5.21 | +0.07 (+1.36%) | 10,039,600 |
| 3 Apr 2020 | CNY | 5.2 | 5.24 | 5.12 | 5.14 | 5.14 | -0.07 (-1.34%) | 7,708,713 |
| 2 Apr 2020 | CNY | 5.14 | 5.21 | 5.1 | 5.21 | 5.21 | +0.06 (+1.17%) | 6,719,625 |
| 1 Apr 2020 | CNY | 5.2 | 5.25 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 8,543,555 |
| 31 Mar 2020 | CNY | 5.21 | 5.23 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 5,950,179 |
| 30 Mar 2020 | CNY | 5.2 | 5.24 | 5.09 | 5.15 | 5.15 | -0.11 (-2.09%) | 10,579,960 |
| 27 Mar 2020 | CNY | 5.31 | 5.39 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 9,397,780 |
| 26 Mar 2020 | CNY | 5.39 | 5.42 | 5.31 | 5.32 | 5.32 | -0.13 (-2.39%) | 9,579,037 |
| 25 Mar 2020 | CNY | 5.58 | 5.58 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 13,831,222 |
| 24 Mar 2020 | CNY | 5.35 | 5.43 | 5.25 | 5.42 | 5.42 | +0.16 (+3.04%) | 15,728,244 |
| 23 Mar 2020 | CNY | 5.32 | 5.37 | 5.2 | 5.26 | 5.26 | -0.15 (-2.77%) | 14,704,702 |
| 20 Mar 2020 | CNY | 5.3 | 5.42 | 5.29 | 5.41 | 5.41 | +0.19 (+3.64%) | 20,446,056 |
| 19 Mar 2020 | CNY | 5.23 | 5.28 | 5.15 | 5.22 | 5.22 | -0.03 (-0.57%) | 16,154,104 |
| 18 Mar 2020 | CNY | 5.32 | 5.45 | 5.21 | 5.25 | 5.25 | -0.05 (-0.94%) | 16,499,643 |
| 17 Mar 2020 | CNY | 5.32 | 5.44 | 5.14 | 5.3 | 5.3 | -0.03 (-0.56%) | 13,994,900 |
| 16 Mar 2020 | CNY | 5.6 | 5.61 | 5.33 | 5.33 | 5.33 | -0.13 (-2.38%) | 18,001,780 |
| 13 Mar 2020 | CNY | 5.28 | 5.52 | 5.17 | 5.46 | 5.46 | -0.06 (-1.09%) | 19,610,958 |
| 12 Mar 2020 | CNY | 5.41 | 5.57 | 5.41 | 5.52 | 5.52 | +0.03 (+0.55%) | 17,649,222 |
| 11 Mar 2020 | CNY | 5.6 | 5.72 | 5.48 | 5.49 | 5.49 | -0.08 (-1.44%) | 19,049,209 |
| 10 Mar 2020 | CNY | 5.4 | 5.59 | 5.24 | 5.57 | 5.57 | +0.07 (+1.27%) | 28,773,510 |
| 9 Mar 2020 | CNY | 5.54 | 5.6 | 5.46 | 5.5 | 5.5 | -0.17 (-3.00%) | 28,076,213 |
