| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 3.78 | 3.81 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 5,095,700 |
| 8 Apr 2020 | CNY | 3.72 | 3.8 | 3.7 | 3.77 | 3.77 | +0.03 (+0.80%) | 7,894,400 |
| 7 Apr 2020 | CNY | 3.74 | 3.75 | 3.7 | 3.74 | 3.74 | +0.06 (+1.63%) | 7,116,100 |
| 3 Apr 2020 | CNY | 3.68 | 3.71 | 3.62 | 3.68 | 3.68 | -0.01 (-0.27%) | 6,011,650 |
| 2 Apr 2020 | CNY | 3.61 | 3.69 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 5,930,200 |
| 1 Apr 2020 | CNY | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 5,271,950 |
| 31 Mar 2020 | CNY | 3.74 | 3.78 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 5,877,850 |
| 30 Mar 2020 | CNY | 3.75 | 3.77 | 3.65 | 3.72 | 3.72 | -0.07 (-1.85%) | 7,224,896 |
| 27 Mar 2020 | CNY | 3.75 | 3.9 | 3.74 | 3.79 | 3.79 | +0.05 (+1.34%) | 10,027,400 |
| 26 Mar 2020 | CNY | 3.77 | 3.79 | 3.69 | 3.74 | 3.74 | -0.05 (-1.32%) | 8,048,193 |
| 25 Mar 2020 | CNY | 3.76 | 3.82 | 3.73 | 3.79 | 3.79 | +0.1 (+2.71%) | 6,395,143 |
| 24 Mar 2020 | CNY | 3.71 | 3.72 | 3.63 | 3.69 | 3.69 | +0.04 (+1.10%) | 6,419,818 |
| 23 Mar 2020 | CNY | 3.71 | 3.73 | 3.59 | 3.65 | 3.65 | -0.15 (-3.95%) | 7,888,250 |
| 20 Mar 2020 | CNY | 3.79 | 3.82 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 6,093,800 |
| 19 Mar 2020 | CNY | 3.76 | 3.81 | 3.68 | 3.75 | 3.75 | -0.02 (-0.53%) | 7,189,279 |
| 18 Mar 2020 | CNY | 3.93 | 3.96 | 3.75 | 3.77 | 3.77 | -0.12 (-3.08%) | 11,728,692 |
| 17 Mar 2020 | CNY | 3.93 | 4.03 | 3.83 | 3.89 | 3.89 | -0.05 (-1.27%) | 9,039,585 |
| 16 Mar 2020 | CNY | 4.12 | 4.16 | 3.91 | 3.94 | 3.94 | -0.16 (-3.90%) | 9,804,450 |
| 13 Mar 2020 | CNY | 3.88 | 4.13 | 3.86 | 4.1 | 4.1 | +0.04 (+0.99%) | 11,827,817 |
| 12 Mar 2020 | CNY | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | -0.1 (-2.40%) | 7,649,520 |
| 11 Mar 2020 | CNY | 4.23 | 4.27 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 9,817,494 |
| 10 Mar 2020 | CNY | 4.09 | 4.24 | 4.05 | 4.23 | 4.23 | +0.13 (+3.17%) | 12,821,258 |
| 9 Mar 2020 | CNY | 4.2 | 4.27 | 4.09 | 4.1 | 4.1 | -0.17 (-3.98%) | 11,856,284 |
| 6 Mar 2020 | CNY | 4.26 | 4.31 | 4.18 | 4.27 | 4.27 | -0.05 (-1.16%) | 12,814,637 |
| 5 Mar 2020 | CNY | 4.23 | 4.35 | 4.2 | 4.32 | 4.32 | +0.12 (+2.86%) | 21,211,669 |
| 4 Mar 2020 | CNY | 3.98 | 4.2 | 3.95 | 4.2 | 4.2 | +0.19 (+4.74%) | 21,486,601 |
| 3 Mar 2020 | CNY | 4.08 | 4.13 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 12,113,804 |
| 2 Mar 2020 | CNY | 3.79 | 4.04 | 3.78 | 4 | 4 | +0.2 (+5.26%) | 14,142,068 |
| 28 Feb 2020 | CNY | 3.94 | 3.96 | 3.78 | 3.8 | 3.8 | -0.22 (-5.47%) | 12,975,850 |
| 27 Feb 2020 | CNY | 4.09 | 4.15 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 14,683,266 |
