| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 2.68 | 2.75 | 2.66 | 2.72 | 2.72 | +0.05 (+1.87%) | 12,832,666 |
| 17 Apr 2020 | CNY | 2.77 | 2.78 | 2.67 | 2.67 | 2.67 | -0.11 (-3.96%) | 18,724,168 |
| 16 Apr 2020 | CNY | 2.74 | 2.85 | 2.68 | 2.78 | 2.78 | +0.01 (+0.36%) | 22,634,852 |
| 15 Apr 2020 | CNY | 2.85 | 2.85 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 17,785,252 |
| 14 Apr 2020 | CNY | 2.86 | 2.9 | 2.76 | 2.81 | 2.81 | -0.04 (-1.40%) | 25,023,608 |
| 13 Apr 2020 | CNY | 2.82 | 2.99 | 2.77 | 2.85 | 2.85 | -0.05 (-1.72%) | 33,705,137 |
| 10 Apr 2020 | CNY | 2.87 | 3.13 | 2.87 | 2.9 | 2.9 | -0.1 (-3.33%) | 57,813,448 |
| 9 Apr 2020 | CNY | 2.74 | 3 | 2.73 | 3 | 3 | +0.26 (+9.49%) | 39,146,998 |
| 8 Apr 2020 | CNY | 2.74 | 2.77 | 2.7 | 2.74 | 2.74 | -0.02 (-0.72%) | 18,104,010 |
| 7 Apr 2020 | CNY | 2.7 | 2.79 | 2.65 | 2.76 | 2.76 | +0.09 (+3.37%) | 26,370,830 |
| 3 Apr 2020 | CNY | 2.59 | 2.75 | 2.56 | 2.67 | 2.67 | +0.06 (+2.30%) | 26,082,269 |
| 2 Apr 2020 | CNY | 2.58 | 2.63 | 2.51 | 2.61 | 2.61 | +0.05 (+1.95%) | 17,050,465 |
| 1 Apr 2020 | CNY | 2.55 | 2.66 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 18,635,893 |
| 31 Mar 2020 | CNY | 2.7 | 2.71 | 2.55 | 2.56 | 2.56 | -0.09 (-3.40%) | 19,435,807 |
| 30 Mar 2020 | CNY | 2.72 | 2.79 | 2.62 | 2.65 | 2.65 | -0.1 (-3.64%) | 16,322,800 |
| 27 Mar 2020 | CNY | 2.81 | 2.82 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 18,979,300 |
| 26 Mar 2020 | CNY | 2.81 | 2.88 | 2.74 | 2.79 | 2.79 | -0.03 (-1.06%) | 29,287,894 |
| 25 Mar 2020 | CNY | 2.78 | 2.85 | 2.74 | 2.82 | 2.82 | +0.1 (+3.68%) | 24,823,429 |
| 24 Mar 2020 | CNY | 2.75 | 2.78 | 2.62 | 2.72 | 2.72 | +0.01 (+0.37%) | 24,372,190 |
| 23 Mar 2020 | CNY | 2.89 | 2.93 | 2.66 | 2.71 | 2.71 | -0.23 (-7.82%) | 30,359,205 |
| 20 Mar 2020 | CNY | 2.88 | 2.96 | 2.83 | 2.94 | 2.94 | +0.07 (+2.44%) | 32,898,130 |
| 19 Mar 2020 | CNY | 3.03 | 3.07 | 2.77 | 2.87 | 2.87 | -0.19 (-6.21%) | 52,272,242 |
| 18 Mar 2020 | CNY | 3.07 | 3.24 | 3.04 | 3.06 | 3.06 | -0.11 (-3.47%) | 53,374,307 |
| 17 Mar 2020 | CNY | 3.25 | 3.35 | 3.17 | 3.17 | 3.17 | -0.37 (-10.45%) | 87,156,080 |
| 16 Mar 2020 | CNY | 3.7 | 4.03 | 3.47 | 3.54 | 3.54 | -0.32 (-8.29%) | 142,279,384 |
| 13 Mar 2020 | CNY | 3.8 | 4.18 | 3.58 | 3.86 | 3.86 | +0.06 (+1.58%) | 215,675,840 |
| 12 Mar 2020 | CNY | 3.8 | 3.8 | 3.53 | 3.8 | 3.8 | +0.35 (+10.14%) | 108,143,293 |
| 11 Mar 2020 | CNY | 3.13 | 3.45 | 3.06 | 3.45 | 3.45 | +0.32 (+10.22%) | 75,219,754 |
| 10 Mar 2020 | CNY | 3.11 | 3.18 | 2.99 | 3.13 | 3.13 | -0.18 (-5.44%) | 48,771,350 |
| 9 Mar 2020 | CNY | 3.23 | 3.45 | 3.19 | 3.31 | 3.31 | +0.02 (+0.61%) | 62,478,769 |
