| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 3.98 | 4.03 | 3.93 | 3.95 | 3.95 | -0.09 (-2.23%) | 6,797,812 |
| 2 Apr 2020 | CNY | 3.86 | 4.2 | 3.8 | 4.04 | 4.04 | +0.18 (+4.66%) | 12,471,815 |
| 1 Apr 2020 | CNY | 3.86 | 3.91 | 3.8 | 3.86 | 3.86 | 0.0 (0.0%) | 4,967,601 |
| 31 Mar 2020 | CNY | 3.91 | 3.95 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 4,099,700 |
| 30 Mar 2020 | CNY | 3.95 | 3.97 | 3.83 | 3.9 | 3.9 | -0.13 (-3.23%) | 7,758,831 |
| 27 Mar 2020 | CNY | 4.12 | 4.15 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 5,562,601 |
| 26 Mar 2020 | CNY | 4.08 | 4.14 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 6,584,810 |
| 25 Mar 2020 | CNY | 4.11 | 4.15 | 4.06 | 4.11 | 4.11 | +0.07 (+1.73%) | 8,364,246 |
| 24 Mar 2020 | CNY | 4 | 4.08 | 3.93 | 4.04 | 4.04 | +0.12 (+3.06%) | 7,931,965 |
| 23 Mar 2020 | CNY | 4.02 | 4.03 | 3.92 | 3.92 | 3.92 | -0.17 (-4.16%) | 8,400,800 |
| 20 Mar 2020 | CNY | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 7,350,434 |
| 19 Mar 2020 | CNY | 3.95 | 4.06 | 3.91 | 4.02 | 4.02 | +0.02 (+0.50%) | 8,943,107 |
| 18 Mar 2020 | CNY | 4.15 | 4.18 | 4 | 4 | 4 | -0.09 (-2.20%) | 8,659,877 |
| 17 Mar 2020 | CNY | 4.17 | 4.25 | 3.89 | 4.09 | 4.09 | -0.06 (-1.45%) | 11,940,372 |
| 16 Mar 2020 | CNY | 4.27 | 4.38 | 4.11 | 4.15 | 4.15 | -0.06 (-1.43%) | 15,926,387 |
| 13 Mar 2020 | CNY | 4.1 | 4.26 | 4.02 | 4.21 | 4.21 | -0.12 (-2.77%) | 14,893,149 |
| 12 Mar 2020 | CNY | 4.32 | 4.39 | 4.26 | 4.33 | 4.33 | -0.08 (-1.81%) | 12,084,441 |
| 11 Mar 2020 | CNY | 4.47 | 4.56 | 4.4 | 4.41 | 4.41 | -0.1 (-2.22%) | 15,200,004 |
| 10 Mar 2020 | CNY | 4.28 | 4.53 | 4.24 | 4.51 | 4.51 | +0.07 (+1.58%) | 21,634,602 |
| 9 Mar 2020 | CNY | 4.6 | 4.6 | 4.42 | 4.44 | 4.44 | -0.25 (-5.33%) | 25,625,003 |
| 6 Mar 2020 | CNY | 4.62 | 4.84 | 4.52 | 4.69 | 4.69 | -0.02 (-0.42%) | 38,823,057 |
| 5 Mar 2020 | CNY | 4.9 | 4.9 | 4.7 | 4.71 | 4.71 | -0.14 (-2.89%) | 40,552,136 |
| 4 Mar 2020 | CNY | 4.81 | 4.87 | 4.74 | 4.85 | 4.85 | -0.12 (-2.41%) | 40,773,062 |
| 3 Mar 2020 | CNY | 4.91 | 5.19 | 4.86 | 4.97 | 4.97 | -0.1 (-1.97%) | 69,031,519 |
| 2 Mar 2020 | CNY | 5.1 | 5.38 | 4.63 | 5.07 | 5.07 | -0.07 (-1.36%) | 111,660,555 |
| 28 Feb 2020 | CNY | 4.8 | 5.14 | 4.67 | 5.14 | 5.14 | +0.47 (+10.06%) | 106,048,170 |
| 27 Feb 2020 | CNY | 4.5 | 4.73 | 4.35 | 4.67 | 4.67 | +0.19 (+4.24%) | 32,393,411 |
| 26 Feb 2020 | CNY | 4.37 | 4.74 | 4.34 | 4.48 | 4.48 | -0.08 (-1.75%) | 29,153,069 |
| 25 Feb 2020 | CNY | 4.36 | 4.6 | 4.26 | 4.56 | 4.56 | -0.16 (-3.39%) | 42,534,060 |
| 24 Feb 2020 | CNY | 4.96 | 4.96 | 4.59 | 4.72 | 4.72 | -0.02 (-0.42%) | 61,842,200 |
