| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 3.98 | 4 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,371,800 |
| 2 Apr 2020 | CNY | 3.92 | 4 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 7,439,701 |
| 1 Apr 2020 | CNY | 3.93 | 4.03 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 8,175,796 |
| 31 Mar 2020 | CNY | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 4,797,600 |
| 30 Mar 2020 | CNY | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,582,495 |
| 27 Mar 2020 | CNY | 4.08 | 4.1 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 5,419,572 |
| 26 Mar 2020 | CNY | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 6,232,304 |
| 25 Mar 2020 | CNY | 4.1 | 4.11 | 4.05 | 4.09 | 4.09 | +0.05 (+1.24%) | 8,706,665 |
| 24 Mar 2020 | CNY | 3.99 | 4.05 | 3.91 | 4.04 | 4.04 | +0.1 (+2.54%) | 9,875,561 |
| 23 Mar 2020 | CNY | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -0.14 (-3.43%) | 7,135,700 |
| 20 Mar 2020 | CNY | 4.08 | 4.13 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,085,121 |
| 19 Mar 2020 | CNY | 4.01 | 4.08 | 3.93 | 4.07 | 4.07 | +0.02 (+0.49%) | 10,100,801 |
| 18 Mar 2020 | CNY | 4.12 | 4.18 | 4.02 | 4.05 | 4.05 | -0.09 (-2.17%) | 10,194,300 |
| 17 Mar 2020 | CNY | 4.02 | 4.14 | 3.91 | 4.14 | 4.14 | +0.15 (+3.76%) | 12,958,560 |
| 16 Mar 2020 | CNY | 4.11 | 4.19 | 3.97 | 3.99 | 3.99 | -0.11 (-2.68%) | 13,828,706 |
| 13 Mar 2020 | CNY | 3.97 | 4.13 | 3.91 | 4.1 | 4.1 | -0.07 (-1.68%) | 17,648,135 |
| 12 Mar 2020 | CNY | 4.27 | 4.27 | 4.12 | 4.17 | 4.17 | -0.12 (-2.80%) | 15,266,334 |
| 11 Mar 2020 | CNY | 4.38 | 4.39 | 4.28 | 4.29 | 4.29 | -0.07 (-1.61%) | 10,313,406 |
| 10 Mar 2020 | CNY | 4.26 | 4.37 | 4.16 | 4.36 | 4.36 | +0.06 (+1.40%) | 17,265,841 |
| 9 Mar 2020 | CNY | 4.55 | 4.55 | 4.28 | 4.3 | 4.3 | -0.3 (-6.52%) | 22,731,627 |
| 6 Mar 2020 | CNY | 4.6 | 4.65 | 4.59 | 4.6 | 4.6 | -0.07 (-1.50%) | 13,000,931 |
| 5 Mar 2020 | CNY | 4.65 | 4.68 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 18,930,610 |
| 4 Mar 2020 | CNY | 4.55 | 4.62 | 4.5 | 4.62 | 4.62 | +0.04 (+0.87%) | 14,206,981 |
| 3 Mar 2020 | CNY | 4.66 | 4.72 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 19,837,034 |
| 2 Mar 2020 | CNY | 4.5 | 4.65 | 4.46 | 4.61 | 4.61 | +0.12 (+2.67%) | 15,323,669 |
| 28 Feb 2020 | CNY | 4.51 | 4.61 | 4.43 | 4.49 | 4.49 | -0.19 (-4.06%) | 19,046,253 |
| 27 Feb 2020 | CNY | 4.68 | 4.73 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 13,359,628 |
| 26 Feb 2020 | CNY | 4.7 | 4.75 | 4.6 | 4.65 | 4.65 | -0.14 (-2.92%) | 22,014,145 |
| 25 Feb 2020 | CNY | 4.6 | 4.82 | 4.53 | 4.79 | 4.79 | +0.08 (+1.70%) | 33,540,501 |
| 24 Feb 2020 | CNY | 4.81 | 4.81 | 4.62 | 4.71 | 4.71 | -0.16 (-3.29%) | 44,139,494 |
