| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.87 | 3.87 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 19,333,232 |
| 9 Apr 2020 | CNY | 3.89 | 3.9 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 23,981,881 |
| 8 Apr 2020 | CNY | 3.78 | 3.9 | 3.77 | 3.87 | 3.87 | +0.07 (+1.84%) | 39,222,661 |
| 7 Apr 2020 | CNY | 3.77 | 3.81 | 3.75 | 3.8 | 3.8 | +0.08 (+2.15%) | 28,506,890 |
| 3 Apr 2020 | CNY | 3.8 | 3.81 | 3.71 | 3.72 | 3.72 | -0.09 (-2.36%) | 22,164,230 |
| 2 Apr 2020 | CNY | 3.71 | 3.82 | 3.71 | 3.81 | 3.81 | +0.05 (+1.33%) | 20,711,140 |
| 1 Apr 2020 | CNY | 3.81 | 3.88 | 3.74 | 3.76 | 3.76 | -0.08 (-2.08%) | 27,736,227 |
| 31 Mar 2020 | CNY | 3.81 | 3.9 | 3.77 | 3.84 | 3.84 | +0.01 (+0.26%) | 32,229,036 |
| 30 Mar 2020 | CNY | 3.76 | 3.92 | 3.67 | 3.83 | 3.83 | +0.03 (+0.79%) | 38,503,343 |
| 27 Mar 2020 | CNY | 3.76 | 3.87 | 3.73 | 3.8 | 3.8 | +0.09 (+2.43%) | 34,884,211 |
| 26 Mar 2020 | CNY | 3.77 | 3.79 | 3.71 | 3.71 | 3.71 | -0.07 (-1.85%) | 18,507,024 |
| 25 Mar 2020 | CNY | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | +0.05 (+1.34%) | 33,189,037 |
| 24 Mar 2020 | CNY | 3.72 | 3.74 | 3.63 | 3.73 | 3.73 | +0.07 (+1.91%) | 28,349,992 |
| 23 Mar 2020 | CNY | 3.67 | 3.73 | 3.64 | 3.66 | 3.66 | -0.13 (-3.43%) | 23,910,224 |
| 20 Mar 2020 | CNY | 3.79 | 3.8 | 3.69 | 3.79 | 3.79 | +0.04 (+1.07%) | 28,621,963 |
| 19 Mar 2020 | CNY | 3.74 | 3.8 | 3.66 | 3.75 | 3.75 | -0.01 (-0.27%) | 31,447,513 |
| 18 Mar 2020 | CNY | 3.87 | 3.92 | 3.74 | 3.76 | 3.76 | -0.07 (-1.83%) | 28,504,273 |
| 17 Mar 2020 | CNY | 3.87 | 3.93 | 3.73 | 3.83 | 3.83 | -0.02 (-0.52%) | 29,158,156 |
| 16 Mar 2020 | CNY | 4 | 4.03 | 3.81 | 3.85 | 3.85 | -0.11 (-2.78%) | 37,953,316 |
| 13 Mar 2020 | CNY | 3.81 | 4.02 | 3.75 | 3.96 | 3.96 | -0.08 (-1.98%) | 48,121,242 |
| 12 Mar 2020 | CNY | 4.02 | 4.09 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 40,557,918 |
| 11 Mar 2020 | CNY | 4.16 | 4.23 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 56,901,538 |
| 10 Mar 2020 | CNY | 4.09 | 4.2 | 4 | 4.18 | 4.18 | +0.05 (+1.21%) | 64,254,733 |
| 9 Mar 2020 | CNY | 4.28 | 4.28 | 4.12 | 4.13 | 4.13 | -0.24 (-5.49%) | 65,482,700 |
| 6 Mar 2020 | CNY | 4.45 | 4.49 | 4.37 | 4.37 | 4.37 | -0.17 (-3.74%) | 79,467,688 |
| 5 Mar 2020 | CNY | 4.5 | 4.66 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 116,208,353 |
| 4 Mar 2020 | CNY | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | +0.15 (+3.45%) | 117,084,218 |
| 3 Mar 2020 | CNY | 4.4 | 4.43 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 103,441,961 |
| 2 Mar 2020 | CNY | 3.96 | 4.31 | 3.96 | 4.29 | 4.29 | +0.37 (+9.44%) | 126,397,257 |
| 28 Feb 2020 | CNY | 4.05 | 4.18 | 3.91 | 3.92 | 3.92 | -0.28 (-6.67%) | 70,198,851 |
