| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.6 | 3.61 | 3.45 | 3.49 | 3.49 | -0.1 (-2.79%) | 4,510,200 |
| 9 Apr 2020 | CNY | 3.57 | 3.63 | 3.56 | 3.59 | 3.59 | +0.02 (+0.56%) | 5,023,360 |
| 8 Apr 2020 | CNY | 3.53 | 3.58 | 3.5 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,994,580 |
| 7 Apr 2020 | CNY | 3.55 | 3.56 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 7,820,184 |
| 3 Apr 2020 | CNY | 3.46 | 3.62 | 3.42 | 3.51 | 3.51 | +0.03 (+0.86%) | 7,846,629 |
| 2 Apr 2020 | CNY | 3.41 | 3.48 | 3.4 | 3.48 | 3.48 | +0.05 (+1.46%) | 3,099,382 |
| 1 Apr 2020 | CNY | 3.43 | 3.46 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 3,684,667 |
| 31 Mar 2020 | CNY | 3.5 | 3.53 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 4,773,552 |
| 30 Mar 2020 | CNY | 3.57 | 3.57 | 3.4 | 3.45 | 3.45 | -0.24 (-6.50%) | 9,148,465 |
| 27 Mar 2020 | CNY | 3.76 | 3.83 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 9,937,726 |
| 26 Mar 2020 | CNY | 3.86 | 3.92 | 3.72 | 3.75 | 3.75 | -0.27 (-6.72%) | 18,169,884 |
| 25 Mar 2020 | CNY | 3.95 | 4.2 | 3.78 | 4.02 | 4.02 | +0.08 (+2.03%) | 33,413,248 |
| 24 Mar 2020 | CNY | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.36 (+10.06%) | 14,917,274 |
| 23 Mar 2020 | CNY | 3.57 | 3.65 | 3.52 | 3.58 | 3.58 | -0.04 (-1.10%) | 4,270,575 |
| 20 Mar 2020 | CNY | 3.52 | 3.63 | 3.52 | 3.62 | 3.62 | +0.12 (+3.43%) | 3,188,600 |
| 19 Mar 2020 | CNY | 3.48 | 3.51 | 3.41 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,479,526 |
| 18 Mar 2020 | CNY | 3.51 | 3.64 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 3,087,491 |
| 17 Mar 2020 | CNY | 3.5 | 3.68 | 3.4 | 3.5 | 3.5 | -0.06 (-1.69%) | 4,527,380 |
| 16 Mar 2020 | CNY | 3.74 | 3.82 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 5,594,180 |
| 13 Mar 2020 | CNY | 3.5 | 3.66 | 3.41 | 3.6 | 3.6 | -0.05 (-1.37%) | 3,863,455 |
| 12 Mar 2020 | CNY | 3.77 | 3.77 | 3.63 | 3.65 | 3.65 | -0.11 (-2.93%) | 3,627,023 |
| 11 Mar 2020 | CNY | 3.78 | 3.88 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 5,177,392 |
| 10 Mar 2020 | CNY | 3.69 | 3.81 | 3.61 | 3.79 | 3.79 | +0.06 (+1.61%) | 6,443,916 |
| 9 Mar 2020 | CNY | 3.86 | 3.99 | 3.73 | 3.73 | 3.73 | -0.16 (-4.11%) | 7,291,102 |
| 6 Mar 2020 | CNY | 3.85 | 3.95 | 3.82 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,469,761 |
| 5 Mar 2020 | CNY | 3.81 | 3.95 | 3.81 | 3.9 | 3.9 | +0.1 (+2.63%) | 7,222,539 |
| 4 Mar 2020 | CNY | 3.75 | 3.85 | 3.69 | 3.8 | 3.8 | +0.05 (+1.33%) | 6,333,845 |
| 3 Mar 2020 | CNY | 3.76 | 3.81 | 3.61 | 3.75 | 3.75 | +0.05 (+1.35%) | 10,423,778 |
| 2 Mar 2020 | CNY | 3.45 | 3.8 | 3.45 | 3.7 | 3.7 | +0.22 (+6.32%) | 7,854,437 |
| 28 Feb 2020 | CNY | 3.58 | 3.62 | 3.45 | 3.48 | 3.48 | -0.2 (-5.43%) | 6,170,640 |
