| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 3.73 | 3.81 | 3.64 | 3.67 | 3.67 | -0.06 (-1.61%) | 60,968,344 |
| 16 Apr 2020 | CNY | 3.54 | 3.74 | 3.52 | 3.73 | 3.73 | +0.16 (+4.48%) | 69,453,017 |
| 15 Apr 2020 | CNY | 3.66 | 3.67 | 3.55 | 3.57 | 3.57 | -0.11 (-2.99%) | 59,246,979 |
| 14 Apr 2020 | CNY | 3.69 | 3.74 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 52,156,075 |
| 13 Apr 2020 | CNY | 3.76 | 3.83 | 3.61 | 3.64 | 3.64 | -0.09 (-2.41%) | 58,574,579 |
| 10 Apr 2020 | CNY | 3.96 | 3.98 | 3.72 | 3.73 | 3.73 | -0.16 (-4.11%) | 59,241,863 |
| 9 Apr 2020 | CNY | 3.97 | 3.99 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 69,394,806 |
| 8 Apr 2020 | CNY | 3.84 | 4.02 | 3.82 | 3.9 | 3.9 | +0.04 (+1.04%) | 92,507,402 |
| 7 Apr 2020 | CNY | 3.79 | 3.92 | 3.75 | 3.86 | 3.86 | +0.14 (+3.76%) | 82,665,634 |
| 3 Apr 2020 | CNY | 3.7 | 3.79 | 3.63 | 3.72 | 3.72 | +0.03 (+0.81%) | 84,318,757 |
| 2 Apr 2020 | CNY | 3.35 | 3.69 | 3.34 | 3.69 | 3.69 | +0.33 (+9.82%) | 80,858,209 |
| 1 Apr 2020 | CNY | 3.37 | 3.47 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 31,919,203 |
| 31 Mar 2020 | CNY | 3.62 | 3.65 | 3.38 | 3.4 | 3.4 | -0.18 (-5.03%) | 58,917,097 |
| 30 Mar 2020 | CNY | 3.69 | 3.72 | 3.57 | 3.58 | 3.58 | -0.09 (-2.45%) | 41,606,351 |
| 27 Mar 2020 | CNY | 3.84 | 3.87 | 3.66 | 3.67 | 3.67 | -0.12 (-3.17%) | 56,337,828 |
| 26 Mar 2020 | CNY | 3.86 | 3.95 | 3.75 | 3.79 | 3.79 | -0.11 (-2.82%) | 77,918,598 |
| 25 Mar 2020 | CNY | 3.8 | 3.92 | 3.68 | 3.9 | 3.9 | +0.1 (+2.63%) | 112,306,954 |
| 24 Mar 2020 | CNY | 3.81 | 3.92 | 3.62 | 3.8 | 3.8 | +0.05 (+1.33%) | 145,778,354 |
| 23 Mar 2020 | CNY | 3.33 | 3.75 | 3.31 | 3.75 | 3.75 | +0.35 (+10.29%) | 101,861,000 |
| 20 Mar 2020 | CNY | 3.43 | 3.45 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 18,446,276 |
| 19 Mar 2020 | CNY | 3.33 | 3.41 | 3.27 | 3.4 | 3.4 | +0.11 (+3.34%) | 27,317,431 |
| 18 Mar 2020 | CNY | 3.39 | 3.42 | 3.26 | 3.29 | 3.29 | -0.05 (-1.50%) | 22,960,220 |
| 17 Mar 2020 | CNY | 3.38 | 3.4 | 3.23 | 3.34 | 3.34 | +0.01 (+0.30%) | 24,553,935 |
| 16 Mar 2020 | CNY | 3.62 | 3.64 | 3.31 | 3.33 | 3.33 | -0.22 (-6.20%) | 39,040,730 |
| 13 Mar 2020 | CNY | 3.4 | 3.62 | 3.38 | 3.55 | 3.55 | -0.08 (-2.20%) | 45,186,980 |
| 12 Mar 2020 | CNY | 3.68 | 3.74 | 3.58 | 3.63 | 3.63 | -0.12 (-3.20%) | 45,793,718 |
| 11 Mar 2020 | CNY | 3.86 | 3.96 | 3.73 | 3.75 | 3.75 | -0.11 (-2.85%) | 66,185,133 |
| 10 Mar 2020 | CNY | 3.6 | 3.9 | 3.55 | 3.86 | 3.86 | +0.19 (+5.18%) | 82,011,964 |
| 9 Mar 2020 | CNY | 3.69 | 3.85 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 58,453,243 |
| 6 Mar 2020 | CNY | 3.72 | 3.94 | 3.66 | 3.77 | 3.77 | +0.02 (+0.53%) | 72,282,752 |
