| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 3.3833 | 3.3917 | 3.3167 | 3.3167 | 3.3167 | -0.067 (-1.97%) | 8,661,600 |
| 14 Apr 2020 | CNY | 3.35 | 3.3833 | 3.35 | 3.3833 | 3.3833 | +0.025 (+0.74%) | 5,234,988 |
| 13 Apr 2020 | CNY | 3.375 | 3.3917 | 3.3417 | 3.3583 | 3.3583 | -0.025 (-0.74%) | 4,914,840 |
| 10 Apr 2020 | CNY | 3.4167 | 3.45 | 3.3667 | 3.3833 | 3.3833 | -0.033 (-0.98%) | 8,312,728 |
| 9 Apr 2020 | CNY | 3.4083 | 3.4333 | 3.375 | 3.4167 | 3.4167 | +0.033 (+0.99%) | 11,723,420 |
| 8 Apr 2020 | CNY | 3.3667 | 3.4 | 3.3583 | 3.3833 | 3.3833 | 0.0 (0.0%) | 9,316,188 |
| 7 Apr 2020 | CNY | 3.3667 | 3.3833 | 3.35 | 3.3833 | 3.3833 | +0.05 (+1.50%) | 11,640,799 |
| 3 Apr 2020 | CNY | 3.3583 | 3.425 | 3.325 | 3.3333 | 3.3333 | -0.042 (-1.24%) | 13,385,107 |
| 2 Apr 2020 | CNY | 3.3333 | 3.3833 | 3.3167 | 3.375 | 3.375 | +0.033 (+1.00%) | 11,569,080 |
| 1 Apr 2020 | CNY | 3.3167 | 3.425 | 3.3167 | 3.3417 | 3.3417 | +0.05 (+1.52%) | 15,122,830 |
| 31 Mar 2020 | CNY | 3.3167 | 3.35 | 3.275 | 3.2917 | 3.2917 | -0.008 (-0.25%) | 7,992,480 |
| 30 Mar 2020 | CNY | 3.2833 | 3.3083 | 3.1917 | 3.3 | 3.3 | +0.008 (+0.25%) | 8,176,342 |
| 27 Mar 2020 | CNY | 3.35 | 3.3667 | 3.2833 | 3.2917 | 3.2917 | 0.0 (0.0%) | 8,828,520 |
| 26 Mar 2020 | CNY | 3.325 | 3.375 | 3.2833 | 3.2917 | 3.2917 | -0.075 (-2.23%) | 10,346,762 |
| 25 Mar 2020 | CNY | 3.2667 | 3.375 | 3.2417 | 3.3667 | 3.3667 | +0.15 (+4.66%) | 17,749,260 |
| 24 Mar 2020 | CNY | 3.1833 | 3.2417 | 3.1583 | 3.2167 | 3.2167 | +0.067 (+2.12%) | 13,044,837 |
| 23 Mar 2020 | CNY | 3.1667 | 3.2167 | 3.125 | 3.15 | 3.15 | -0.117 (-3.57%) | 9,463,208 |
| 20 Mar 2020 | CNY | 3.275 | 3.2833 | 3.2 | 3.2667 | 3.2667 | +0.042 (+1.29%) | 9,913,800 |
| 19 Mar 2020 | CNY | 3.25 | 3.2667 | 3.1417 | 3.225 | 3.225 | -0.017 (-0.52%) | 11,918,637 |
| 18 Mar 2020 | CNY | 3.3333 | 3.3833 | 3.2333 | 3.2417 | 3.2417 | -0.058 (-1.77%) | 12,279,154 |
| 17 Mar 2020 | CNY | 3.3417 | 3.3833 | 3.2083 | 3.3 | 3.3 | -0.05 (-1.49%) | 14,759,256 |
| 16 Mar 2020 | CNY | 3.45 | 3.4667 | 3.3333 | 3.35 | 3.35 | -0.083 (-2.43%) | 15,010,678 |
| 13 Mar 2020 | CNY | 3.3333 | 3.4833 | 3.3083 | 3.4333 | 3.4333 | -0.05 (-1.44%) | 16,441,320 |
| 12 Mar 2020 | CNY | 3.5333 | 3.5333 | 3.45 | 3.4833 | 3.4833 | -0.075 (-2.11%) | 14,738,500 |
| 11 Mar 2020 | CNY | 3.625 | 3.6583 | 3.5583 | 3.5583 | 3.5583 | -0.058 (-1.61%) | 16,491,531 |
| 10 Mar 2020 | CNY | 3.5417 | 3.6417 | 3.4417 | 3.6167 | 3.6167 | +0.058 (+1.64%) | 22,669,159 |
| 9 Mar 2020 | CNY | 3.5833 | 3.6583 | 3.5583 | 3.5583 | 3.5583 | -0.05 (-1.39%) | 24,736,689 |
| 6 Mar 2020 | CNY | 3.5917 | 3.6417 | 3.5833 | 3.6083 | 3.6083 | -0.017 (-0.46%) | 17,047,987 |
| 5 Mar 2020 | CNY | 3.575 | 3.6417 | 3.5583 | 3.625 | 3.625 | +0.075 (+2.11%) | 25,208,329 |
| 4 Mar 2020 | CNY | 3.4833 | 3.55 | 3.475 | 3.55 | 3.55 | +0.05 (+1.43%) | 15,443,538 |
