| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 4.43 | 4.51 | 4.41 | 4.5 | 4.5 | +0.08 (+1.81%) | 11,176,018 |
| 17 Apr 2020 | CNY | 4.4 | 4.53 | 4.33 | 4.42 | 4.42 | +0.04 (+0.91%) | 14,767,707 |
| 16 Apr 2020 | CNY | 4.39 | 4.43 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 8,010,320 |
| 15 Apr 2020 | CNY | 4.6 | 4.6 | 4.38 | 4.39 | 4.39 | -0.18 (-3.94%) | 15,064,000 |
| 14 Apr 2020 | CNY | 4.51 | 4.66 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 10,751,027 |
| 13 Apr 2020 | CNY | 4.63 | 4.67 | 4.49 | 4.5 | 4.5 | -0.18 (-3.85%) | 11,882,229 |
| 10 Apr 2020 | CNY | 4.8 | 4.83 | 4.65 | 4.68 | 4.68 | -0.16 (-3.31%) | 15,941,620 |
| 9 Apr 2020 | CNY | 4.86 | 4.97 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 23,056,820 |
| 8 Apr 2020 | CNY | 4.71 | 4.9 | 4.61 | 4.87 | 4.87 | +0.16 (+3.40%) | 26,643,774 |
| 7 Apr 2020 | CNY | 4.68 | 4.76 | 4.63 | 4.71 | 4.71 | +0.09 (+1.95%) | 17,707,664 |
| 3 Apr 2020 | CNY | 4.72 | 4.74 | 4.6 | 4.62 | 4.62 | -0.16 (-3.35%) | 17,257,527 |
| 2 Apr 2020 | CNY | 4.59 | 4.79 | 4.58 | 4.78 | 4.78 | +0.12 (+2.58%) | 18,568,581 |
| 1 Apr 2020 | CNY | 4.81 | 4.87 | 4.66 | 4.66 | 4.66 | -0.25 (-5.09%) | 28,927,783 |
| 31 Mar 2020 | CNY | 5.02 | 5.05 | 4.87 | 4.91 | 4.91 | -0.23 (-4.47%) | 38,499,466 |
| 30 Mar 2020 | CNY | 4.95 | 5.25 | 4.82 | 5.14 | 5.14 | +0.21 (+4.26%) | 67,302,885 |
| 27 Mar 2020 | CNY | 4.54 | 4.93 | 4.51 | 4.93 | 4.93 | +0.45 (+10.04%) | 31,103,012 |
| 26 Mar 2020 | CNY | 4.64 | 4.66 | 4.46 | 4.48 | 4.48 | -0.21 (-4.48%) | 15,919,051 |
| 25 Mar 2020 | CNY | 4.82 | 4.82 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 20,740,439 |
| 24 Mar 2020 | CNY | 4.56 | 4.85 | 4.5 | 4.74 | 4.74 | +0.26 (+5.80%) | 26,577,667 |
| 23 Mar 2020 | CNY | 4.54 | 4.71 | 4.45 | 4.48 | 4.48 | -0.19 (-4.07%) | 17,806,865 |
| 20 Mar 2020 | CNY | 4.66 | 4.82 | 4.48 | 4.67 | 4.67 | +0.07 (+1.52%) | 27,861,960 |
| 19 Mar 2020 | CNY | 4.3 | 4.61 | 4.3 | 4.6 | 4.6 | +0.24 (+5.50%) | 23,315,624 |
| 18 Mar 2020 | CNY | 4.3 | 4.58 | 4.26 | 4.36 | 4.36 | +0.06 (+1.40%) | 17,215,986 |
| 17 Mar 2020 | CNY | 4.25 | 4.31 | 4.06 | 4.3 | 4.3 | +0.14 (+3.37%) | 8,746,717 |
| 16 Mar 2020 | CNY | 4.43 | 4.5 | 4.15 | 4.16 | 4.16 | -0.27 (-6.09%) | 12,944,226 |
| 13 Mar 2020 | CNY | 4.1 | 4.6 | 4.1 | 4.43 | 4.43 | +0.06 (+1.37%) | 18,276,931 |
| 12 Mar 2020 | CNY | 4.44 | 4.48 | 4.32 | 4.37 | 4.37 | -0.18 (-3.96%) | 12,419,720 |
| 11 Mar 2020 | CNY | 4.46 | 4.63 | 4.39 | 4.55 | 4.55 | +0.1 (+2.25%) | 14,829,011 |
| 10 Mar 2020 | CNY | 4.27 | 4.48 | 4.23 | 4.45 | 4.45 | +0.12 (+2.77%) | 12,273,751 |
| 9 Mar 2020 | CNY | 4.48 | 4.53 | 4.32 | 4.33 | 4.33 | -0.21 (-4.63%) | 13,479,331 |
