| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | CNY | 4.01 | 4.12 | 3.98 | 4.07 | 4.07 | +0.11 (+2.78%) | 15,504,828 |
| 26 Mar 2020 | CNY | 3.98 | 4.03 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 11,897,726 |
| 25 Mar 2020 | CNY | 3.91 | 3.99 | 3.86 | 3.96 | 3.96 | +0.1 (+2.59%) | 11,036,137 |
| 24 Mar 2020 | CNY | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | +0.13 (+3.49%) | 8,590,462 |
| 23 Mar 2020 | CNY | 3.74 | 3.77 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 10,626,792 |
| 20 Mar 2020 | CNY | 3.85 | 3.88 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 10,768,286 |
| 19 Mar 2020 | CNY | 3.87 | 3.9 | 3.7 | 3.81 | 3.81 | -0.06 (-1.55%) | 12,621,049 |
| 18 Mar 2020 | CNY | 4.02 | 4.03 | 3.86 | 3.87 | 3.87 | -0.12 (-3.01%) | 12,896,029 |
| 17 Mar 2020 | CNY | 4.09 | 4.14 | 3.96 | 3.99 | 3.99 | -0.11 (-2.68%) | 14,911,568 |
| 16 Mar 2020 | CNY | 4.17 | 4.23 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 16,102,432 |
| 13 Mar 2020 | CNY | 4.13 | 4.16 | 4.02 | 4.14 | 4.14 | -0.03 (-0.72%) | 19,880,229 |
| 12 Mar 2020 | CNY | 4.2 | 4.2 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 9,544,547 |
| 11 Mar 2020 | CNY | 4.27 | 4.27 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 9,903,156 |
| 10 Mar 2020 | CNY | 4.15 | 4.28 | 4.15 | 4.24 | 4.24 | +0.07 (+1.68%) | 13,353,756 |
| 9 Mar 2020 | CNY | 4.26 | 4.28 | 4.17 | 4.17 | 4.17 | -0.12 (-2.80%) | 17,935,990 |
| 6 Mar 2020 | CNY | 4.29 | 4.31 | 4.23 | 4.29 | 4.29 | -0.01 (-0.23%) | 16,459,960 |
| 5 Mar 2020 | CNY | 4.3 | 4.33 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 17,709,686 |
| 4 Mar 2020 | CNY | 4.23 | 4.33 | 4.2 | 4.3 | 4.3 | +0.11 (+2.63%) | 26,980,383 |
| 3 Mar 2020 | CNY | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 19,680,796 |
| 2 Mar 2020 | CNY | 4 | 4.2 | 3.99 | 4.15 | 4.15 | +0.14 (+3.49%) | 18,133,144 |
| 28 Feb 2020 | CNY | 4.05 | 4.09 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 13,325,318 |
| 27 Feb 2020 | CNY | 4.11 | 4.14 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 13,755,036 |
| 26 Feb 2020 | CNY | 4.03 | 4.18 | 4.02 | 4.1 | 4.1 | +0.05 (+1.23%) | 18,730,868 |
| 25 Feb 2020 | CNY | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 20,711,789 |
| 24 Feb 2020 | CNY | 4.14 | 4.17 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 14,210,766 |
| 21 Feb 2020 | CNY | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 14,465,787 |
| 20 Feb 2020 | CNY | 4.14 | 4.17 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 14,372,584 |
| 19 Feb 2020 | CNY | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 14,388,767 |
| 18 Feb 2020 | CNY | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 11,531,178 |
| 17 Feb 2020 | CNY | 4.18 | 4.22 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 11,355,963 |
