| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 3.44 | 3.52 | 3.43 | 3.51 | 3.51 | +0.06 (+1.74%) | 15,883,677 |
| 17 Apr 2020 | CNY | 3.42 | 3.51 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 18,464,103 |
| 16 Apr 2020 | CNY | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 13,454,826 |
| 15 Apr 2020 | CNY | 3.41 | 3.44 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 15,706,463 |
| 14 Apr 2020 | CNY | 3.34 | 3.42 | 3.33 | 3.41 | 3.41 | +0.08 (+2.40%) | 21,438,147 |
| 13 Apr 2020 | CNY | 3.3 | 3.35 | 3.27 | 3.33 | 3.33 | -0.02 (-0.60%) | 12,451,376 |
| 10 Apr 2020 | CNY | 3.38 | 3.38 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 19,165,794 |
| 9 Apr 2020 | CNY | 3.39 | 3.45 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 26,404,919 |
| 8 Apr 2020 | CNY | 3.36 | 3.41 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 16,733,471 |
| 7 Apr 2020 | CNY | 3.36 | 3.4 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 24,731,918 |
| 3 Apr 2020 | CNY | 3.3 | 3.5 | 3.25 | 3.37 | 3.37 | +0.06 (+1.81%) | 27,149,810 |
| 2 Apr 2020 | CNY | 3.23 | 3.31 | 3.21 | 3.31 | 3.31 | +0.07 (+2.16%) | 12,848,419 |
| 1 Apr 2020 | CNY | 3.28 | 3.31 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 12,827,685 |
| 31 Mar 2020 | CNY | 3.33 | 3.35 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 15,472,677 |
| 30 Mar 2020 | CNY | 3.45 | 3.45 | 3.25 | 3.32 | 3.32 | -0.22 (-6.21%) | 32,364,184 |
| 27 Mar 2020 | CNY | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 15,502,047 |
| 26 Mar 2020 | CNY | 3.58 | 3.61 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 14,404,752 |
| 25 Mar 2020 | CNY | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | +0.05 (+1.41%) | 15,498,817 |
| 24 Mar 2020 | CNY | 3.55 | 3.56 | 3.48 | 3.54 | 3.54 | +0.05 (+1.43%) | 14,448,118 |
| 23 Mar 2020 | CNY | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -0.17 (-4.64%) | 20,142,598 |
| 20 Mar 2020 | CNY | 3.64 | 3.67 | 3.58 | 3.66 | 3.66 | +0.07 (+1.95%) | 19,708,932 |
| 19 Mar 2020 | CNY | 3.61 | 3.67 | 3.52 | 3.59 | 3.59 | -0.05 (-1.37%) | 21,724,706 |
| 18 Mar 2020 | CNY | 3.71 | 3.74 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 20,883,097 |
| 17 Mar 2020 | CNY | 3.7 | 3.79 | 3.63 | 3.68 | 3.68 | -0.05 (-1.34%) | 23,955,026 |
| 16 Mar 2020 | CNY | 3.93 | 3.93 | 3.71 | 3.73 | 3.73 | -0.19 (-4.85%) | 34,162,093 |
| 13 Mar 2020 | CNY | 3.76 | 3.95 | 3.76 | 3.92 | 3.92 | -0.03 (-0.76%) | 27,081,171 |
| 12 Mar 2020 | CNY | 3.98 | 4.01 | 3.92 | 3.95 | 3.95 | -0.13 (-3.19%) | 28,222,109 |
| 11 Mar 2020 | CNY | 4.01 | 4.2 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 56,048,627 |
| 10 Mar 2020 | CNY | 3.89 | 4.09 | 3.86 | 4.02 | 4.02 | +0.08 (+2.03%) | 42,647,392 |
| 9 Mar 2020 | CNY | 3.92 | 3.99 | 3.88 | 3.94 | 3.94 | -0.05 (-1.25%) | 34,089,442 |
