| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2020 | CNY | 2.7 | 2.72 | 2.64 | 2.65 | 2.65 | -0.08 (-2.93%) | 29,991,849 |
| 28 Apr 2020 | CNY | 2.81 | 2.82 | 2.64 | 2.73 | 2.73 | -0.09 (-3.19%) | 42,359,917 |
| 27 Apr 2020 | CNY | 2.84 | 2.87 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 25,602,498 |
| 24 Apr 2020 | CNY | 2.91 | 2.93 | 2.83 | 2.85 | 2.85 | -0.08 (-2.73%) | 32,110,852 |
| 23 Apr 2020 | CNY | 2.92 | 2.97 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 29,701,961 |
| 22 Apr 2020 | CNY | 2.89 | 2.93 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 25,858,779 |
| 21 Apr 2020 | CNY | 2.94 | 2.94 | 2.88 | 2.91 | 2.91 | -0.05 (-1.69%) | 29,152,298 |
| 20 Apr 2020 | CNY | 2.97 | 2.98 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 29,537,884 |
| 17 Apr 2020 | CNY | 3 | 3 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 32,062,340 |
| 16 Apr 2020 | CNY | 3 | 3.01 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 34,155,433 |
| 15 Apr 2020 | CNY | 3.07 | 3.07 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 47,139,981 |
| 14 Apr 2020 | CNY | 3.18 | 3.18 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 45,850,849 |
| 13 Apr 2020 | CNY | 3.01 | 3.14 | 3 | 3.12 | 3.12 | +0.09 (+2.97%) | 41,096,770 |
| 10 Apr 2020 | CNY | 3.14 | 3.14 | 3.01 | 3.03 | 3.03 | -0.11 (-3.50%) | 47,765,577 |
| 9 Apr 2020 | CNY | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 47,468,805 |
| 8 Apr 2020 | CNY | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 65,144,581 |
| 7 Apr 2020 | CNY | 3.24 | 3.25 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 84,844,847 |
| 3 Apr 2020 | CNY | 3.09 | 3.23 | 3.07 | 3.19 | 3.19 | +0.08 (+2.57%) | 92,043,292 |
| 2 Apr 2020 | CNY | 2.95 | 3.15 | 2.92 | 3.11 | 3.11 | +0.16 (+5.42%) | 74,801,236 |
| 1 Apr 2020 | CNY | 3 | 3.01 | 2.93 | 2.95 | 2.95 | -0.08 (-2.64%) | 45,413,928 |
| 31 Mar 2020 | CNY | 3.17 | 3.18 | 3.02 | 3.03 | 3.03 | -0.12 (-3.81%) | 61,200,908 |
| 30 Mar 2020 | CNY | 3.18 | 3.25 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 70,162,140 |
| 27 Mar 2020 | CNY | 3.14 | 3.19 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 67,494,794 |
| 26 Mar 2020 | CNY | 3.05 | 3.21 | 3.02 | 3.14 | 3.14 | +0.06 (+1.95%) | 90,823,342 |
| 25 Mar 2020 | CNY | 3.13 | 3.15 | 3 | 3.08 | 3.08 | +0.14 (+4.76%) | 84,241,696 |
| 24 Mar 2020 | CNY | 2.91 | 2.94 | 2.81 | 2.94 | 2.94 | +0.06 (+2.08%) | 58,608,041 |
| 23 Mar 2020 | CNY | 2.99 | 3.04 | 2.85 | 2.88 | 2.88 | -0.18 (-5.88%) | 74,896,201 |
| 20 Mar 2020 | CNY | 3.1 | 3.13 | 2.99 | 3.06 | 3.06 | +0.01 (+0.33%) | 65,151,321 |
| 19 Mar 2020 | CNY | 3.2 | 3.22 | 3 | 3.05 | 3.05 | -0.22 (-6.73%) | 127,576,926 |
| 18 Mar 2020 | CNY | 3.53 | 3.55 | 3.24 | 3.27 | 3.27 | -0.31 (-8.66%) | 146,990,758 |
