| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.81 | 3.88 | 3.77 | 3.84 | 3.84 | +0.05 (+1.32%) | 2,676,896 |
| 9 Apr 2020 | CNY | 3.86 | 3.9 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 2,439,440 |
| 8 Apr 2020 | CNY | 3.8 | 3.85 | 3.72 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,653,440 |
| 7 Apr 2020 | CNY | 3.73 | 3.89 | 3.72 | 3.8 | 3.8 | +0.08 (+2.15%) | 2,741,980 |
| 3 Apr 2020 | CNY | 3.7 | 3.79 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,607,985 |
| 2 Apr 2020 | CNY | 3.6 | 3.74 | 3.56 | 3.69 | 3.69 | +0.09 (+2.50%) | 1,875,200 |
| 1 Apr 2020 | CNY | 3.65 | 3.67 | 3.58 | 3.6 | 3.6 | -0.07 (-1.91%) | 903,500 |
| 31 Mar 2020 | CNY | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | +0.07 (+1.94%) | 951,200 |
| 30 Mar 2020 | CNY | 3.61 | 3.67 | 3.57 | 3.6 | 3.6 | -0.11 (-2.96%) | 2,927,560 |
| 27 Mar 2020 | CNY | 3.87 | 3.92 | 3.68 | 3.71 | 3.71 | -0.15 (-3.89%) | 6,165,333 |
| 26 Mar 2020 | CNY | 3.71 | 3.86 | 3.68 | 3.86 | 3.86 | +0.18 (+4.89%) | 6,572,153 |
| 25 Mar 2020 | CNY | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | +0.08 (+2.22%) | 1,413,020 |
| 24 Mar 2020 | CNY | 3.61 | 3.64 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,236,600 |
| 23 Mar 2020 | CNY | 3.7 | 3.7 | 3.56 | 3.57 | 3.57 | -0.14 (-3.77%) | 2,789,060 |
| 20 Mar 2020 | CNY | 3.73 | 3.76 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,122,962 |
| 19 Mar 2020 | CNY | 3.74 | 3.75 | 3.68 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,884,933 |
| 18 Mar 2020 | CNY | 3.84 | 3.85 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 2,489,912 |
| 17 Mar 2020 | CNY | 3.77 | 3.85 | 3.66 | 3.82 | 3.82 | +0.05 (+1.33%) | 3,386,092 |
| 16 Mar 2020 | CNY | 3.93 | 3.95 | 3.77 | 3.77 | 3.77 | -0.13 (-3.33%) | 3,359,946 |
| 13 Mar 2020 | CNY | 3.79 | 3.94 | 3.75 | 3.9 | 3.9 | -0.03 (-0.76%) | 3,508,001 |
| 12 Mar 2020 | CNY | 3.96 | 4.04 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,406,374 |
| 11 Mar 2020 | CNY | 3.96 | 4.05 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 4,998,734 |
| 10 Mar 2020 | CNY | 3.87 | 3.93 | 3.77 | 3.93 | 3.93 | +0.05 (+1.29%) | 4,927,963 |
| 9 Mar 2020 | CNY | 3.87 | 4.02 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 6,434,341 |
| 6 Mar 2020 | CNY | 3.86 | 3.95 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 4,253,085 |
| 5 Mar 2020 | CNY | 3.8 | 3.91 | 3.75 | 3.89 | 3.89 | +0.17 (+4.57%) | 6,288,371 |
| 4 Mar 2020 | CNY | 3.7 | 3.75 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,181,680 |
| 3 Mar 2020 | CNY | 3.77 | 3.83 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 2,508,100 |
| 2 Mar 2020 | CNY | 3.62 | 3.78 | 3.62 | 3.76 | 3.76 | +0.1 (+2.73%) | 2,349,520 |
| 28 Feb 2020 | CNY | 3.71 | 3.76 | 3.6 | 3.66 | 3.66 | -0.13 (-3.43%) | 4,537,100 |
