| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 1.63 | 1.74 | 1.58 | 1.74 | 1.74 | +0.08 (+4.82%) | 30,159,669 |
| 16 Apr 2020 | CNY | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 35,207,850 |
| 15 Apr 2020 | CNY | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.08 (+4.79%) | 1,717,878 |
| 14 Apr 2020 | CNY | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.08 (+5.03%) | 1,059,700 |
| 13 Apr 2020 | CNY | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.08 (+5.30%) | 3,402,206 |
| 10 Apr 2020 | CNY | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | +0.07 (+4.86%) | 9,901,400 |
| 9 Apr 2020 | CNY | 1.4 | 1.44 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 13,961,342 |
| 8 Apr 2020 | CNY | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 10,764,500 |
| 7 Apr 2020 | CNY | 1.33 | 1.41 | 1.28 | 1.38 | 1.38 | +0.03 (+2.22%) | 26,427,810 |
| 3 Apr 2020 | CNY | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 12,545,800 |
| 2 Apr 2020 | CNY | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 12,032,800 |
| 1 Apr 2020 | CNY | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 10,443,962 |
| 31 Mar 2020 | CNY | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 6,289,946 |
| 30 Mar 2020 | CNY | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -0.01 (-0.63%) | 14,256,549 |
| 27 Mar 2020 | CNY | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | +0.08 (+5.30%) | 5,414,000 |
| 26 Mar 2020 | CNY | 1.45 | 1.51 | 1.44 | 1.51 | 1.51 | +0.07 (+4.86%) | 4,710,549 |
| 25 Mar 2020 | CNY | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 7,043,600 |
| 24 Mar 2020 | CNY | 1.46 | 1.48 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 9,325,656 |
| 23 Mar 2020 | CNY | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 7,940,200 |
| 20 Mar 2020 | CNY | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | +0.04 (+2.68%) | 6,161,184 |
| 19 Mar 2020 | CNY | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 11,586,842 |
| 18 Mar 2020 | CNY | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 7,755,599 |
| 17 Mar 2020 | CNY | 1.57 | 1.62 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 11,442,502 |
| 16 Mar 2020 | CNY | 1.6 | 1.67 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 10,166,300 |
| 13 Mar 2020 | CNY | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | -0.04 (-2.44%) | 13,229,368 |
| 12 Mar 2020 | CNY | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 7,790,947 |
| 11 Mar 2020 | CNY | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 5,340,760 |
| 10 Mar 2020 | CNY | 1.67 | 1.7 | 1.64 | 1.69 | 1.69 | -0.04 (-2.31%) | 13,998,478 |
| 9 Mar 2020 | CNY | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 13,120,800 |
| 6 Mar 2020 | CNY | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 6,397,346 |
