| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | CNY | 5.05 | 5.31 | 4.98 | 5.22 | 5.22 | +0.16 (+3.16%) | 9,416,805 |
| 25 Mar 2020 | CNY | 4.91 | 5.06 | 4.81 | 5.06 | 5.06 | +0.26 (+5.42%) | 6,627,605 |
| 24 Mar 2020 | CNY | 4.77 | 4.84 | 4.7 | 4.8 | 4.8 | +0.15 (+3.23%) | 3,944,900 |
| 23 Mar 2020 | CNY | 4.89 | 4.93 | 4.65 | 4.65 | 4.65 | -0.32 (-6.44%) | 5,906,464 |
| 20 Mar 2020 | CNY | 4.8 | 5 | 4.75 | 4.97 | 4.97 | +0.12 (+2.47%) | 6,166,899 |
| 19 Mar 2020 | CNY | 4.51 | 4.9 | 4.47 | 4.85 | 4.85 | +0.34 (+7.54%) | 10,576,326 |
| 18 Mar 2020 | CNY | 4.69 | 4.75 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 3,758,855 |
| 17 Mar 2020 | CNY | 4.8 | 4.84 | 4.53 | 4.65 | 4.65 | -0.16 (-3.33%) | 5,273,116 |
| 16 Mar 2020 | CNY | 4.95 | 5.04 | 4.79 | 4.81 | 4.81 | -0.1 (-2.04%) | 7,139,525 |
| 13 Mar 2020 | CNY | 4.88 | 4.97 | 4.79 | 4.91 | 4.91 | -0.2 (-3.91%) | 9,967,844 |
| 12 Mar 2020 | CNY | 5.24 | 5.32 | 5.03 | 5.11 | 5.11 | -0.26 (-4.84%) | 12,271,248 |
| 11 Mar 2020 | CNY | 5.3 | 5.53 | 5.11 | 5.37 | 5.37 | -0.08 (-1.47%) | 20,181,397 |
| 10 Mar 2020 | CNY | 5.71 | 5.77 | 5.45 | 5.45 | 5.45 | -0.61 (-10.07%) | 28,341,476 |
| 9 Mar 2020 | CNY | 5.71 | 6.22 | 5.52 | 6.06 | 6.06 | +0.2 (+3.41%) | 33,630,859 |
| 6 Mar 2020 | CNY | 5.2 | 5.86 | 5.17 | 5.86 | 5.86 | +0.53 (+9.94%) | 27,461,802 |
| 5 Mar 2020 | CNY | 5.05 | 5.47 | 4.96 | 5.33 | 5.33 | +0.3 (+5.96%) | 11,222,158 |
| 4 Mar 2020 | CNY | 5 | 5.09 | 4.88 | 5.03 | 5.03 | -0.04 (-0.79%) | 7,057,304 |
| 3 Mar 2020 | CNY | 5.08 | 5.18 | 4.98 | 5.07 | 5.07 | -0.08 (-1.55%) | 10,615,894 |
| 2 Mar 2020 | CNY | 5 | 5.3 | 4.91 | 5.15 | 5.15 | +0.12 (+2.39%) | 12,806,067 |
| 28 Feb 2020 | CNY | 4.71 | 5.11 | 4.68 | 5.03 | 5.03 | +0.23 (+4.79%) | 16,123,434 |
| 27 Feb 2020 | CNY | 4.73 | 4.83 | 4.65 | 4.8 | 4.8 | +0.06 (+1.27%) | 5,252,320 |
| 26 Feb 2020 | CNY | 4.73 | 4.84 | 4.6 | 4.74 | 4.74 | -0.09 (-1.86%) | 4,884,726 |
| 25 Feb 2020 | CNY | 4.73 | 4.85 | 4.6 | 4.83 | 4.83 | 0.0 (0.0%) | 6,769,233 |
| 24 Feb 2020 | CNY | 4.71 | 4.87 | 4.62 | 4.83 | 4.83 | +0.1 (+2.11%) | 6,529,090 |
| 21 Feb 2020 | CNY | 4.78 | 4.93 | 4.72 | 4.73 | 4.73 | -0.01 (-0.21%) | 4,524,406 |
| 20 Feb 2020 | CNY | 4.64 | 4.78 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 3,051,120 |
| 19 Feb 2020 | CNY | 4.68 | 4.73 | 4.61 | 4.64 | 4.64 | -0.09 (-1.90%) | 3,292,247 |
| 18 Feb 2020 | CNY | 4.62 | 4.76 | 4.62 | 4.73 | 4.73 | +0.07 (+1.50%) | 5,063,975 |
| 17 Feb 2020 | CNY | 4.47 | 4.67 | 4.4 | 4.66 | 4.66 | +0.27 (+6.15%) | 6,640,718 |
| 14 Feb 2020 | CNY | 4.44 | 4.44 | 4.36 | 4.39 | 4.39 | -0.03 (-0.68%) | 2,770,532 |
