| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 3.87 | 3.88 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 8,647,964 |
| 17 Apr 2020 | CNY | 3.86 | 3.94 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 13,427,191 |
| 16 Apr 2020 | CNY | 3.81 | 3.86 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 10,085,509 |
| 15 Apr 2020 | CNY | 3.8 | 3.89 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 9,888,900 |
| 14 Apr 2020 | CNY | 3.78 | 3.83 | 3.77 | 3.83 | 3.83 | +0.06 (+1.59%) | 8,071,761 |
| 13 Apr 2020 | CNY | 3.8 | 3.81 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 10,023,542 |
| 10 Apr 2020 | CNY | 3.94 | 3.94 | 3.8 | 3.82 | 3.82 | -0.15 (-3.78%) | 16,116,900 |
| 9 Apr 2020 | CNY | 3.97 | 4.02 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,140,231 |
| 8 Apr 2020 | CNY | 3.93 | 3.97 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 12,409,524 |
| 7 Apr 2020 | CNY | 3.9 | 3.94 | 3.88 | 3.94 | 3.94 | +0.1 (+2.60%) | 13,395,829 |
| 3 Apr 2020 | CNY | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 7,410,734 |
| 2 Apr 2020 | CNY | 3.76 | 3.88 | 3.75 | 3.87 | 3.87 | +0.07 (+1.84%) | 8,499,713 |
| 1 Apr 2020 | CNY | 3.8 | 3.87 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 8,105,736 |
| 31 Mar 2020 | CNY | 3.84 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 6,809,644 |
| 30 Mar 2020 | CNY | 3.86 | 3.88 | 3.75 | 3.8 | 3.8 | -0.12 (-3.06%) | 12,952,100 |
| 27 Mar 2020 | CNY | 4 | 4.01 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 10,616,242 |
| 26 Mar 2020 | CNY | 3.98 | 4.02 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 12,984,572 |
| 25 Mar 2020 | CNY | 3.98 | 4.02 | 3.95 | 4 | 4 | +0.06 (+1.52%) | 17,932,960 |
| 24 Mar 2020 | CNY | 3.9 | 3.95 | 3.83 | 3.94 | 3.94 | +0.1 (+2.60%) | 13,230,575 |
| 23 Mar 2020 | CNY | 3.89 | 3.93 | 3.83 | 3.84 | 3.84 | -0.14 (-3.52%) | 13,752,838 |
| 20 Mar 2020 | CNY | 3.95 | 3.98 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 14,067,965 |
| 19 Mar 2020 | CNY | 3.87 | 3.94 | 3.81 | 3.91 | 3.91 | +0.04 (+1.03%) | 16,122,003 |
| 18 Mar 2020 | CNY | 3.98 | 4.04 | 3.86 | 3.87 | 3.87 | -0.09 (-2.27%) | 16,448,013 |
| 17 Mar 2020 | CNY | 3.95 | 3.98 | 3.83 | 3.96 | 3.96 | +0.04 (+1.02%) | 16,132,545 |
| 16 Mar 2020 | CNY | 4.11 | 4.13 | 3.89 | 3.92 | 3.92 | -0.16 (-3.92%) | 21,274,201 |
| 13 Mar 2020 | CNY | 3.91 | 4.12 | 3.87 | 4.08 | 4.08 | -0.03 (-0.73%) | 25,649,342 |
| 12 Mar 2020 | CNY | 4.1 | 4.17 | 4.06 | 4.11 | 4.11 | -0.09 (-2.14%) | 23,374,446 |
| 11 Mar 2020 | CNY | 4.31 | 4.37 | 4.17 | 4.2 | 4.2 | -0.12 (-2.78%) | 25,407,008 |
| 10 Mar 2020 | CNY | 4.14 | 4.34 | 4.07 | 4.32 | 4.32 | +0.1 (+2.37%) | 36,002,393 |
| 9 Mar 2020 | CNY | 4.46 | 4.46 | 4.2 | 4.22 | 4.22 | -0.28 (-6.22%) | 39,722,230 |
