| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.21 | 4.22 | 4.05 | 4.07 | 4.07 | -0.14 (-3.33%) | 14,124,893 |
| 9 Apr 2020 | CNY | 4.24 | 4.29 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 14,643,720 |
| 8 Apr 2020 | CNY | 4.16 | 4.29 | 4.11 | 4.22 | 4.22 | +0.05 (+1.20%) | 19,674,946 |
| 7 Apr 2020 | CNY | 4.13 | 4.21 | 4.11 | 4.17 | 4.17 | +0.11 (+2.71%) | 17,000,703 |
| 3 Apr 2020 | CNY | 4.16 | 4.16 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 13,601,137 |
| 2 Apr 2020 | CNY | 4 | 4.1 | 3.99 | 4.1 | 4.1 | +0.09 (+2.24%) | 14,305,752 |
| 1 Apr 2020 | CNY | 4.03 | 4.12 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 14,243,093 |
| 31 Mar 2020 | CNY | 4.17 | 4.23 | 4.03 | 4.07 | 4.07 | -0.07 (-1.69%) | 19,680,214 |
| 30 Mar 2020 | CNY | 4.2 | 4.21 | 4.05 | 4.14 | 4.14 | -0.14 (-3.27%) | 19,586,690 |
| 27 Mar 2020 | CNY | 4.29 | 4.33 | 4.2 | 4.28 | 4.28 | +0.04 (+0.94%) | 19,438,195 |
| 26 Mar 2020 | CNY | 4.42 | 4.42 | 4.23 | 4.24 | 4.24 | -0.21 (-4.72%) | 33,592,144 |
| 25 Mar 2020 | CNY | 4.52 | 4.63 | 4.41 | 4.45 | 4.45 | -0.05 (-1.11%) | 41,420,859 |
| 24 Mar 2020 | CNY | 4.59 | 4.73 | 4.2 | 4.5 | 4.5 | -0.05 (-1.10%) | 61,004,486 |
| 23 Mar 2020 | CNY | 4.74 | 4.95 | 4.51 | 4.55 | 4.55 | -0.18 (-3.81%) | 65,966,143 |
| 20 Mar 2020 | CNY | 4.86 | 4.99 | 4.64 | 4.73 | 4.73 | -0.06 (-1.25%) | 74,539,281 |
| 19 Mar 2020 | CNY | 4.55 | 4.85 | 4.41 | 4.79 | 4.79 | +0.25 (+5.51%) | 72,002,224 |
| 18 Mar 2020 | CNY | 4.62 | 4.85 | 4.54 | 4.54 | 4.54 | -0.17 (-3.61%) | 74,135,061 |
| 17 Mar 2020 | CNY | 4.37 | 4.76 | 4.29 | 4.71 | 4.71 | +0.38 (+8.78%) | 81,308,373 |
| 16 Mar 2020 | CNY | 4.71 | 4.75 | 4.31 | 4.33 | 4.33 | -0.25 (-5.46%) | 42,976,454 |
| 13 Mar 2020 | CNY | 4.13 | 4.64 | 4.08 | 4.58 | 4.58 | +0.26 (+6.02%) | 52,960,431 |
| 12 Mar 2020 | CNY | 4.42 | 4.5 | 4.29 | 4.32 | 4.32 | -0.23 (-5.05%) | 33,488,804 |
| 11 Mar 2020 | CNY | 4.55 | 4.85 | 4.51 | 4.55 | 4.55 | -0.01 (-0.22%) | 51,876,120 |
| 10 Mar 2020 | CNY | 4.36 | 4.61 | 4.15 | 4.56 | 4.56 | +0.15 (+3.40%) | 45,666,441 |
| 9 Mar 2020 | CNY | 4.37 | 4.7 | 4.31 | 4.41 | 4.41 | -0.02 (-0.45%) | 37,254,300 |
| 6 Mar 2020 | CNY | 4.46 | 4.61 | 4.43 | 4.43 | 4.43 | -0.14 (-3.06%) | 29,497,985 |
| 5 Mar 2020 | CNY | 4.37 | 4.71 | 4.32 | 4.57 | 4.57 | +0.28 (+6.53%) | 46,456,292 |
| 4 Mar 2020 | CNY | 4.23 | 4.34 | 4.18 | 4.29 | 4.29 | +0.01 (+0.23%) | 16,703,024 |
| 3 Mar 2020 | CNY | 4.33 | 4.45 | 4.18 | 4.28 | 4.28 | +0.03 (+0.71%) | 25,983,424 |
| 2 Mar 2020 | CNY | 4.14 | 4.33 | 4.13 | 4.25 | 4.25 | +0.14 (+3.41%) | 21,647,958 |
| 28 Feb 2020 | CNY | 4.4 | 4.42 | 4.08 | 4.11 | 4.11 | -0.42 (-9.27%) | 33,430,775 |
