| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 2.931 | 3.0759 | 2.9172 | 3.0069 | 3.0069 | +0.103 (+3.56%) | 66,365,757 |
| 9 Apr 2020 | CNY | 2.9035 | 2.931 | 2.869 | 2.9035 | 2.9035 | +0.021 (+0.72%) | 19,690,805 |
| 8 Apr 2020 | CNY | 2.9035 | 2.9103 | 2.8621 | 2.8828 | 2.8828 | -0.028 (-0.94%) | 17,755,223 |
| 7 Apr 2020 | CNY | 2.9103 | 2.931 | 2.8897 | 2.9103 | 2.9103 | +0.041 (+1.44%) | 25,158,229 |
| 3 Apr 2020 | CNY | 2.8897 | 2.9379 | 2.8621 | 2.869 | 2.869 | -0.035 (-1.19%) | 20,099,915 |
| 2 Apr 2020 | CNY | 2.8276 | 2.9103 | 2.8138 | 2.9035 | 2.9035 | +0.069 (+2.43%) | 26,395,829 |
| 1 Apr 2020 | CNY | 2.8483 | 2.8897 | 2.8276 | 2.8345 | 2.8345 | -0.041 (-1.44%) | 26,710,035 |
| 31 Mar 2020 | CNY | 2.8069 | 2.9379 | 2.7862 | 2.8759 | 2.8759 | +0.2 (+7.47%) | 53,744,012 |
| 30 Mar 2020 | CNY | 2.7241 | 2.7379 | 2.6483 | 2.6759 | 2.6759 | -0.076 (-2.75%) | 16,336,725 |
| 27 Mar 2020 | CNY | 2.7931 | 2.8069 | 2.7517 | 2.7517 | 2.7517 | -0.007 (-0.25%) | 11,949,989 |
| 26 Mar 2020 | CNY | 2.8207 | 2.8207 | 2.7586 | 2.7586 | 2.7586 | -0.069 (-2.44%) | 12,980,919 |
| 25 Mar 2020 | CNY | 2.8276 | 2.8483 | 2.8 | 2.8276 | 2.8276 | +0.041 (+1.49%) | 16,602,604 |
| 24 Mar 2020 | CNY | 2.7862 | 2.8138 | 2.7379 | 2.7862 | 2.7862 | +0.048 (+1.76%) | 11,882,757 |
| 23 Mar 2020 | CNY | 2.7655 | 2.7931 | 2.7241 | 2.7379 | 2.7379 | -0.11 (-3.88%) | 18,598,902 |
| 20 Mar 2020 | CNY | 2.8 | 2.8897 | 2.7586 | 2.8483 | 2.8483 | +0.076 (+2.74%) | 25,980,599 |
| 19 Mar 2020 | CNY | 2.7517 | 2.7793 | 2.6966 | 2.7724 | 2.7724 | +0.021 (+0.75%) | 20,709,340 |
| 18 Mar 2020 | CNY | 2.7448 | 2.8207 | 2.731 | 2.7517 | 2.7517 | +0.041 (+1.53%) | 27,492,668 |
| 17 Mar 2020 | CNY | 2.7586 | 2.7862 | 2.6069 | 2.7103 | 2.7103 | -0.035 (-1.26%) | 21,401,739 |
| 16 Mar 2020 | CNY | 2.8621 | 2.8897 | 2.731 | 2.7448 | 2.7448 | -0.09 (-3.16%) | 29,276,211 |
| 13 Mar 2020 | CNY | 2.7724 | 2.8897 | 2.7586 | 2.8345 | 2.8345 | -0.076 (-2.60%) | 35,929,141 |
| 12 Mar 2020 | CNY | 2.9379 | 2.9724 | 2.8828 | 2.9103 | 2.9103 | -0.097 (-3.21%) | 29,230,661 |
| 11 Mar 2020 | CNY | 3.0621 | 3.1172 | 3 | 3.0069 | 3.0069 | -0.055 (-1.80%) | 28,962,445 |
| 10 Mar 2020 | CNY | 3.0069 | 3.0759 | 2.9035 | 3.0621 | 3.0621 | 0.0 (0.0%) | 47,182,388 |
| 9 Mar 2020 | CNY | 3.0966 | 3.1379 | 3.0483 | 3.0621 | 3.0621 | -0.097 (-3.06%) | 40,899,007 |
| 6 Mar 2020 | CNY | 3.1862 | 3.1931 | 3.1241 | 3.1586 | 3.1586 | -0.069 (-2.14%) | 56,573,672 |
| 5 Mar 2020 | CNY | 3.1931 | 3.2483 | 3.1517 | 3.2276 | 3.2276 | +0.076 (+2.41%) | 57,153,204 |
| 4 Mar 2020 | CNY | 3.1724 | 3.2345 | 3.0897 | 3.1517 | 3.1517 | -0.007 (-0.22%) | 38,741,104 |
| 3 Mar 2020 | CNY | 3.2966 | 3.2966 | 3.1379 | 3.1586 | 3.1586 | -0.055 (-1.72%) | 67,462,868 |
| 2 Mar 2020 | CNY | 3.131 | 3.2414 | 3.0759 | 3.2138 | 3.2138 | +0.166 (+5.43%) | 64,945,051 |
| 28 Feb 2020 | CNY | 3.1448 | 3.2483 | 3.0345 | 3.0483 | 3.0483 | -0.228 (-6.95%) | 62,434,813 |
