| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 4,045,394 |
| 9 Apr 2020 | CNY | 4.9 | 4.97 | 4.9 | 4.95 | 4.95 | +0.06 (+1.23%) | 6,436,194 |
| 8 Apr 2020 | CNY | 4.83 | 4.92 | 4.76 | 4.89 | 4.89 | +0.04 (+0.82%) | 8,674,982 |
| 7 Apr 2020 | CNY | 4.82 | 4.87 | 4.81 | 4.85 | 4.85 | +0.04 (+0.83%) | 11,964,898 |
| 3 Apr 2020 | CNY | 4.94 | 4.96 | 4.79 | 4.81 | 4.81 | -0.15 (-3.02%) | 12,180,118 |
| 2 Apr 2020 | CNY | 4.91 | 5.02 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 7,481,302 |
| 1 Apr 2020 | CNY | 4.9 | 4.97 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 4,050,253 |
| 31 Mar 2020 | CNY | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | -0.03 (-0.61%) | 3,347,000 |
| 30 Mar 2020 | CNY | 4.91 | 5 | 4.87 | 4.94 | 4.94 | -0.06 (-1.20%) | 4,984,600 |
| 27 Mar 2020 | CNY | 5.03 | 5.12 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 7,518,327 |
| 26 Mar 2020 | CNY | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 3,513,110 |
| 25 Mar 2020 | CNY | 5.04 | 5.08 | 5 | 5.05 | 5.05 | +0.06 (+1.20%) | 5,251,200 |
| 24 Mar 2020 | CNY | 4.97 | 5.04 | 4.92 | 4.99 | 4.99 | +0.07 (+1.42%) | 4,981,528 |
| 23 Mar 2020 | CNY | 4.94 | 4.98 | 4.88 | 4.92 | 4.92 | -0.11 (-2.19%) | 5,215,349 |
| 20 Mar 2020 | CNY | 5.06 | 5.06 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 4,794,780 |
| 19 Mar 2020 | CNY | 5.03 | 5.08 | 4.94 | 5 | 5 | -0.03 (-0.60%) | 7,321,434 |
| 18 Mar 2020 | CNY | 5.1 | 5.23 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 9,100,100 |
| 17 Mar 2020 | CNY | 5.05 | 5.14 | 4.89 | 5.06 | 5.06 | +0.01 (+0.20%) | 8,293,515 |
| 16 Mar 2020 | CNY | 5.2 | 5.21 | 5.03 | 5.05 | 5.05 | -0.1 (-1.94%) | 8,752,677 |
| 13 Mar 2020 | CNY | 5.03 | 5.2 | 5 | 5.15 | 5.15 | -0.12 (-2.28%) | 13,334,662 |
| 12 Mar 2020 | CNY | 5.27 | 5.37 | 5.22 | 5.27 | 5.27 | -0.07 (-1.31%) | 13,420,376 |
| 11 Mar 2020 | CNY | 5.46 | 5.47 | 5.34 | 5.34 | 5.34 | -0.1 (-1.84%) | 13,377,991 |
| 10 Mar 2020 | CNY | 5.35 | 5.53 | 5.3 | 5.44 | 5.44 | +0.01 (+0.18%) | 18,478,476 |
| 9 Mar 2020 | CNY | 5.38 | 5.55 | 5.28 | 5.43 | 5.43 | +0.01 (+0.18%) | 21,499,635 |
| 6 Mar 2020 | CNY | 5.3 | 5.73 | 5.27 | 5.42 | 5.42 | +0.05 (+0.93%) | 40,829,945 |
| 5 Mar 2020 | CNY | 5.31 | 5.48 | 5.31 | 5.37 | 5.37 | +0.13 (+2.48%) | 23,929,166 |
| 4 Mar 2020 | CNY | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | +0.11 (+2.14%) | 17,260,718 |
| 3 Mar 2020 | CNY | 5.22 | 5.27 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 13,502,497 |
| 2 Mar 2020 | CNY | 4.88 | 5.16 | 4.88 | 5.13 | 5.13 | +0.27 (+5.56%) | 15,621,667 |
| 28 Feb 2020 | CNY | 4.93 | 4.98 | 4.85 | 4.86 | 4.86 | -0.17 (-3.38%) | 10,302,150 |
