| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 16,265,889 |
| 17 Apr 2020 | CNY | 3.49 | 3.52 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 17,394,383 |
| 16 Apr 2020 | CNY | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 11,703,339 |
| 15 Apr 2020 | CNY | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 19,113,109 |
| 14 Apr 2020 | CNY | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 12,028,683 |
| 13 Apr 2020 | CNY | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 7,231,250 |
| 10 Apr 2020 | CNY | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 11,984,400 |
| 9 Apr 2020 | CNY | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | +0.01 (+0.29%) | 10,451,750 |
| 8 Apr 2020 | CNY | 3.49 | 3.5 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 14,069,041 |
| 7 Apr 2020 | CNY | 3.47 | 3.5 | 3.46 | 3.49 | 3.49 | +0.06 (+1.75%) | 21,625,727 |
| 3 Apr 2020 | CNY | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 12,044,024 |
| 2 Apr 2020 | CNY | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 13,983,716 |
| 1 Apr 2020 | CNY | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 13,974,414 |
| 31 Mar 2020 | CNY | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 19,271,270 |
| 30 Mar 2020 | CNY | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | -0.05 (-1.42%) | 20,655,539 |
| 27 Mar 2020 | CNY | 3.48 | 3.56 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 34,247,096 |
| 26 Mar 2020 | CNY | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | -0.06 (-1.71%) | 19,065,550 |
| 25 Mar 2020 | CNY | 3.53 | 3.54 | 3.47 | 3.51 | 3.51 | +0.05 (+1.45%) | 20,895,358 |
| 24 Mar 2020 | CNY | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 17,485,604 |
| 23 Mar 2020 | CNY | 3.45 | 3.46 | 3.38 | 3.41 | 3.41 | -0.08 (-2.29%) | 20,509,409 |
| 20 Mar 2020 | CNY | 3.48 | 3.5 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 16,558,230 |
| 19 Mar 2020 | CNY | 3.47 | 3.54 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 24,915,816 |
| 18 Mar 2020 | CNY | 3.57 | 3.58 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 26,652,922 |
| 17 Mar 2020 | CNY | 3.57 | 3.63 | 3.49 | 3.54 | 3.54 | -0.03 (-0.84%) | 29,632,771 |
| 16 Mar 2020 | CNY | 3.64 | 3.69 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 32,403,401 |
| 13 Mar 2020 | CNY | 3.55 | 3.63 | 3.5 | 3.62 | 3.62 | -0.04 (-1.09%) | 36,840,645 |
| 12 Mar 2020 | CNY | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 26,620,986 |
| 11 Mar 2020 | CNY | 3.79 | 3.8 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 26,978,284 |
| 10 Mar 2020 | CNY | 3.68 | 3.81 | 3.64 | 3.77 | 3.77 | +0.05 (+1.34%) | 46,302,512 |
| 9 Mar 2020 | CNY | 3.74 | 3.75 | 3.67 | 3.72 | 3.72 | -0.05 (-1.33%) | 40,547,801 |
