| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.14 | 3.15 | 3.06 | 3.1 | 3.1 | -0.07 (-2.21%) | 7,988,766 |
| 9 Apr 2020 | CNY | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 8,426,598 |
| 8 Apr 2020 | CNY | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 8,055,351 |
| 7 Apr 2020 | CNY | 3.1 | 3.17 | 3.09 | 3.15 | 3.15 | +0.07 (+2.27%) | 11,041,323 |
| 3 Apr 2020 | CNY | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.05 (-1.60%) | 7,909,950 |
| 2 Apr 2020 | CNY | 3.16 | 3.16 | 3.03 | 3.13 | 3.13 | -0.09 (-2.80%) | 15,504,116 |
| 1 Apr 2020 | CNY | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -0.18 (-5.29%) | 16,028,252 |
| 31 Mar 2020 | CNY | 3.4 | 3.45 | 3.34 | 3.4 | 3.4 | -0.08 (-2.30%) | 20,798,153 |
| 30 Mar 2020 | CNY | 3.27 | 3.53 | 3.22 | 3.48 | 3.48 | +0.24 (+7.41%) | 31,610,925 |
| 27 Mar 2020 | CNY | 3.31 | 3.4 | 3.2 | 3.24 | 3.24 | -0.11 (-3.28%) | 15,943,639 |
| 26 Mar 2020 | CNY | 3.26 | 3.44 | 3.25 | 3.35 | 3.35 | +0.01 (+0.30%) | 24,803,057 |
| 25 Mar 2020 | CNY | 3.32 | 3.37 | 3.22 | 3.34 | 3.34 | +0.02 (+0.60%) | 27,592,945 |
| 24 Mar 2020 | CNY | 3.09 | 3.32 | 3.08 | 3.32 | 3.32 | +0.29 (+9.57%) | 38,121,575 |
| 23 Mar 2020 | CNY | 3.07 | 3.1 | 3.02 | 3.03 | 3.03 | -0.09 (-2.88%) | 3,516,300 |
| 20 Mar 2020 | CNY | 3.09 | 3.13 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 3,012,150 |
| 19 Mar 2020 | CNY | 3.08 | 3.09 | 3.01 | 3.07 | 3.07 | -0.02 (-0.65%) | 4,947,351 |
| 18 Mar 2020 | CNY | 3.1 | 3.22 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 6,102,453 |
| 17 Mar 2020 | CNY | 3.1 | 3.14 | 3.02 | 3.09 | 3.09 | -0.02 (-0.64%) | 3,846,885 |
| 16 Mar 2020 | CNY | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 3,944,285 |
| 13 Mar 2020 | CNY | 3.12 | 3.17 | 3.04 | 3.14 | 3.14 | -0.06 (-1.88%) | 5,546,415 |
| 12 Mar 2020 | CNY | 3.22 | 3.25 | 3.16 | 3.2 | 3.2 | -0.06 (-1.84%) | 5,844,640 |
| 11 Mar 2020 | CNY | 3.34 | 3.37 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 7,843,654 |
| 10 Mar 2020 | CNY | 3.12 | 3.45 | 3.1 | 3.33 | 3.33 | +0.12 (+3.74%) | 13,981,419 |
| 9 Mar 2020 | CNY | 3.31 | 3.33 | 3.19 | 3.21 | 3.21 | -0.12 (-3.60%) | 7,770,853 |
| 6 Mar 2020 | CNY | 3.3 | 3.37 | 3.28 | 3.33 | 3.33 | -0.01 (-0.30%) | 8,325,850 |
| 5 Mar 2020 | CNY | 3.29 | 3.36 | 3.27 | 3.34 | 3.34 | +0.06 (+1.83%) | 10,904,969 |
| 4 Mar 2020 | CNY | 3.19 | 3.28 | 3.17 | 3.28 | 3.28 | +0.07 (+2.18%) | 7,669,300 |
| 3 Mar 2020 | CNY | 3.19 | 3.25 | 3.17 | 3.21 | 3.21 | +0.06 (+1.90%) | 5,345,449 |
| 2 Mar 2020 | CNY | 3.06 | 3.19 | 3.06 | 3.15 | 3.15 | +0.11 (+3.62%) | 5,594,867 |
| 28 Feb 2020 | CNY | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -0.17 (-5.30%) | 9,808,600 |
