| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 4.393 | 4.416 | 4.393 | 4.406 | 4.406 | +0.025 (+0.57%) | 469,046 |
| 8 Apr 2020 | CNY | 4.4 | 4.401 | 4.38 | 4.381 | 4.381 | -0.027 (-0.61%) | 620,388 |
| 7 Apr 2020 | CNY | 4.331 | 4.42 | 4.331 | 4.408 | 4.408 | +0.12 (+2.80%) | 677,018 |
| 3 Apr 2020 | CNY | 4.292 | 4.327 | 4.277 | 4.288 | 4.288 | -0.026 (-0.60%) | 714,301 |
| 2 Apr 2020 | CNY | 4.236 | 4.314 | 4.214 | 4.314 | 4.314 | +0.07 (+1.65%) | 437,800 |
| 1 Apr 2020 | CNY | 4.161 | 4.31 | 4.161 | 4.244 | 4.244 | +0.004 (+0.09%) | 442,761 |
| 31 Mar 2020 | CNY | 4.251 | 4.278 | 4.234 | 4.24 | 4.24 | +0.037 (+0.88%) | 451,648 |
| 30 Mar 2020 | CNY | 4.237 | 4.237 | 4.16 | 4.203 | 4.203 | -0.068 (-1.59%) | 775,287 |
| 27 Mar 2020 | CNY | 4.32 | 4.345 | 4.271 | 4.271 | 4.271 | -0.005 (-0.12%) | 779,476 |
| 26 Mar 2020 | CNY | 4.279 | 4.327 | 4.272 | 4.276 | 4.276 | -0.038 (-0.88%) | 973,985 |
| 25 Mar 2020 | CNY | 4.207 | 4.319 | 4.207 | 4.314 | 4.314 | +0.149 (+3.58%) | 1,333,444 |
| 24 Mar 2020 | CNY | 4.087 | 4.165 | 4.056 | 4.165 | 4.165 | +0.113 (+2.79%) | 883,004 |
| 23 Mar 2020 | CNY | 4.2 | 4.2 | 4.04 | 4.052 | 4.052 | -0.19 (-4.48%) | 755,173 |
| 20 Mar 2020 | CNY | 4.179 | 4.26 | 4.162 | 4.242 | 4.242 | +0.086 (+2.07%) | 800,400 |
| 19 Mar 2020 | CNY | 4.232 | 4.232 | 4.04 | 4.156 | 4.156 | -0.045 (-1.07%) | 1,520,378 |
| 18 Mar 2020 | CNY | 4.307 | 4.382 | 4.201 | 4.201 | 4.201 | -0.075 (-1.75%) | 630,566 |
| 17 Mar 2020 | CNY | 4.339 | 4.394 | 4.175 | 4.276 | 4.276 | -0.047 (-1.09%) | 907,427 |
| 16 Mar 2020 | CNY | 4.595 | 4.6 | 4.3 | 4.323 | 4.323 | -0.227 (-4.99%) | 2,021,874 |
| 13 Mar 2020 | CNY | 4.538 | 4.6 | 4.3 | 4.55 | 4.55 | -0.067 (-1.45%) | 2,162,854 |
| 12 Mar 2020 | CNY | 4.733 | 4.733 | 4.582 | 4.617 | 4.617 | -0.122 (-2.57%) | 1,703,510 |
| 11 Mar 2020 | CNY | 4.82 | 4.82 | 4.733 | 4.739 | 4.739 | -0.071 (-1.48%) | 1,550,676 |
| 10 Mar 2020 | CNY | 4.707 | 4.823 | 4.636 | 4.81 | 4.81 | +0.089 (+1.89%) | 1,956,000 |
| 9 Mar 2020 | CNY | 4.826 | 4.826 | 4.707 | 4.721 | 4.721 | -0.158 (-3.24%) | 1,871,265 |
| 6 Mar 2020 | CNY | 4.897 | 4.927 | 4.864 | 4.879 | 4.879 | -0.067 (-1.35%) | 1,631,858 |
| 5 Mar 2020 | CNY | 4.834 | 4.96 | 4.834 | 4.946 | 4.946 | +0.126 (+2.61%) | 3,427,781 |
| 4 Mar 2020 | CNY | 4.79 | 4.82 | 4.76 | 4.82 | 4.82 | +0.001 (+0.02%) | 2,812,150 |
| 3 Mar 2020 | CNY | 4.85 | 4.904 | 4.781 | 4.819 | 4.819 | +0.032 (+0.67%) | 2,069,283 |
| 2 Mar 2020 | CNY | 4.625 | 4.828 | 4.625 | 4.787 | 4.787 | +0.159 (+3.44%) | 1,873,886 |
| 28 Feb 2020 | CNY | 4.818 | 4.818 | 4.622 | 4.628 | 4.628 | -0.19 (-3.94%) | 2,360,784 |
| 27 Feb 2020 | CNY | 4.801 | 4.88 | 4.794 | 4.818 | 4.818 | +0.031 (+0.65%) | 3,421,560 |
