| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 4.45 | 4.49 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 18,835,614 |
| 17 Apr 2020 | CNY | 4.47 | 4.48 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,592,591 |
| 16 Apr 2020 | CNY | 4.45 | 4.48 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 11,843,699 |
| 15 Apr 2020 | CNY | 4.48 | 4.51 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 19,252,350 |
| 14 Apr 2020 | CNY | 4.44 | 4.48 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 13,914,730 |
| 13 Apr 2020 | CNY | 4.42 | 4.47 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 10,478,246 |
| 10 Apr 2020 | CNY | 4.49 | 4.49 | 4.43 | 4.44 | 4.44 | -0.03 (-0.67%) | 12,081,009 |
| 9 Apr 2020 | CNY | 4.49 | 4.52 | 4.47 | 4.47 | 4.47 | -0.02 (-0.45%) | 12,069,084 |
| 8 Apr 2020 | CNY | 4.48 | 4.5 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 18,070,312 |
| 7 Apr 2020 | CNY | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | +0.09 (+2.05%) | 24,517,379 |
| 3 Apr 2020 | CNY | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 8,341,149 |
| 2 Apr 2020 | CNY | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 12,746,575 |
| 1 Apr 2020 | CNY | 4.39 | 4.44 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 13,243,522 |
| 31 Mar 2020 | CNY | 4.42 | 4.44 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 12,902,985 |
| 30 Mar 2020 | CNY | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.08 (-1.79%) | 19,128,854 |
| 27 Mar 2020 | CNY | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | +0.03 (+0.68%) | 17,159,526 |
| 26 Mar 2020 | CNY | 4.44 | 4.46 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 16,269,293 |
| 25 Mar 2020 | CNY | 4.45 | 4.47 | 4.42 | 4.46 | 4.46 | +0.06 (+1.36%) | 21,943,862 |
| 24 Mar 2020 | CNY | 4.36 | 4.4 | 4.32 | 4.4 | 4.4 | +0.06 (+1.38%) | 25,446,409 |
| 23 Mar 2020 | CNY | 4.4 | 4.4 | 4.33 | 4.34 | 4.34 | -0.1 (-2.25%) | 28,134,412 |
| 20 Mar 2020 | CNY | 4.45 | 4.48 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 29,609,447 |
| 19 Mar 2020 | CNY | 4.45 | 4.48 | 4.37 | 4.43 | 4.43 | -0.04 (-0.89%) | 42,242,890 |
| 18 Mar 2020 | CNY | 4.51 | 4.54 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 33,391,866 |
| 17 Mar 2020 | CNY | 4.47 | 4.53 | 4.44 | 4.52 | 4.52 | +0.04 (+0.89%) | 30,440,383 |
| 16 Mar 2020 | CNY | 4.58 | 4.6 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 34,948,506 |
| 13 Mar 2020 | CNY | 4.55 | 4.58 | 4.47 | 4.55 | 4.55 | -0.07 (-1.52%) | 42,870,667 |
| 12 Mar 2020 | CNY | 4.65 | 4.67 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 24,392,790 |
| 11 Mar 2020 | CNY | 4.74 | 4.77 | 4.68 | 4.68 | 4.68 | -0.06 (-1.27%) | 28,370,701 |
| 10 Mar 2020 | CNY | 4.65 | 4.74 | 4.62 | 4.74 | 4.74 | +0.05 (+1.07%) | 36,136,786 |
| 9 Mar 2020 | CNY | 4.75 | 4.77 | 4.69 | 4.69 | 4.69 | -0.12 (-2.49%) | 36,352,061 |
