| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 5.07 | 5.25 | 5.07 | 5.16 | 5.16 | +0.11 (+2.18%) | 40,260,627 |
| 17 Apr 2020 | CNY | 5.05 | 5.1 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 32,081,776 |
| 16 Apr 2020 | CNY | 5.07 | 5.15 | 5 | 5.03 | 5.03 | -0.1 (-1.95%) | 33,551,394 |
| 15 Apr 2020 | CNY | 5.1 | 5.24 | 4.95 | 5.13 | 5.13 | +0.04 (+0.79%) | 49,321,488 |
| 14 Apr 2020 | CNY | 5.09 | 5.11 | 4.95 | 5.09 | 5.09 | +0.04 (+0.79%) | 31,226,806 |
| 13 Apr 2020 | CNY | 5.25 | 5.39 | 5 | 5.05 | 5.05 | -0.34 (-6.31%) | 55,427,462 |
| 10 Apr 2020 | CNY | 5.49 | 5.56 | 5.2 | 5.39 | 5.39 | +0.02 (+0.37%) | 65,461,177 |
| 9 Apr 2020 | CNY | 5.37 | 5.44 | 5.25 | 5.37 | 5.37 | -0.05 (-0.92%) | 59,195,919 |
| 8 Apr 2020 | CNY | 5.55 | 5.61 | 5.33 | 5.42 | 5.42 | -0.23 (-4.07%) | 83,756,005 |
| 7 Apr 2020 | CNY | 5.6 | 5.79 | 5.52 | 5.65 | 5.65 | +0.06 (+1.07%) | 94,532,086 |
| 3 Apr 2020 | CNY | 5.41 | 5.7 | 5.35 | 5.59 | 5.59 | +0.17 (+3.14%) | 92,393,908 |
| 2 Apr 2020 | CNY | 5.3 | 5.65 | 5.3 | 5.42 | 5.42 | +0.09 (+1.69%) | 74,451,028 |
| 1 Apr 2020 | CNY | 5.28 | 5.43 | 5.12 | 5.33 | 5.33 | -0.01 (-0.19%) | 71,631,146 |
| 31 Mar 2020 | CNY | 5.14 | 5.4 | 5.07 | 5.34 | 5.34 | +0.26 (+5.12%) | 75,967,025 |
| 30 Mar 2020 | CNY | 5.25 | 5.35 | 5.06 | 5.08 | 5.08 | -0.12 (-2.31%) | 67,023,306 |
| 27 Mar 2020 | CNY | 5.33 | 5.47 | 5.19 | 5.2 | 5.2 | -0.17 (-3.17%) | 88,241,285 |
| 26 Mar 2020 | CNY | 4.99 | 5.54 | 4.96 | 5.37 | 5.37 | +0.33 (+6.55%) | 131,589,686 |
| 25 Mar 2020 | CNY | 5 | 5.08 | 4.87 | 5.04 | 5.04 | +0.15 (+3.07%) | 61,551,787 |
| 24 Mar 2020 | CNY | 4.96 | 5.03 | 4.7 | 4.89 | 4.89 | -0.04 (-0.81%) | 55,994,067 |
| 23 Mar 2020 | CNY | 4.67 | 5.08 | 4.62 | 4.93 | 4.93 | +0.08 (+1.65%) | 80,462,933 |
| 20 Mar 2020 | CNY | 4.67 | 5.04 | 4.61 | 4.85 | 4.85 | +0.2 (+4.30%) | 77,470,026 |
| 19 Mar 2020 | CNY | 4.7 | 4.73 | 4.5 | 4.65 | 4.65 | -0.04 (-0.85%) | 69,756,210 |
| 18 Mar 2020 | CNY | 5.09 | 5.09 | 4.69 | 4.69 | 4.69 | -0.41 (-8.04%) | 105,921,725 |
| 17 Mar 2020 | CNY | 5.15 | 5.4 | 4.96 | 5.1 | 5.1 | -0.08 (-1.54%) | 123,819,061 |
| 16 Mar 2020 | CNY | 5.49 | 5.74 | 5.16 | 5.18 | 5.18 | -0.06 (-1.15%) | 193,376,959 |
| 13 Mar 2020 | CNY | 4.52 | 5.24 | 4.51 | 5.24 | 5.24 | +0.48 (+10.08%) | 127,961,884 |
| 12 Mar 2020 | CNY | 4.8 | 4.94 | 4.69 | 4.76 | 4.76 | -0.25 (-4.99%) | 93,409,918 |
| 11 Mar 2020 | CNY | 4.54 | 5.01 | 4.49 | 5.01 | 5.01 | +0.46 (+10.11%) | 161,629,256 |
| 10 Mar 2020 | CNY | 4.35 | 4.55 | 4.26 | 4.55 | 4.55 | +0.1 (+2.25%) | 41,130,605 |
| 9 Mar 2020 | CNY | 4.38 | 4.62 | 4.35 | 4.45 | 4.45 | -0.01 (-0.22%) | 50,722,678 |
