| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 4.04 | 4.07 | 3.84 | 3.91 | 3.91 | -0.24 (-5.78%) | 31,101,101 |
| 9 Apr 2020 | CNY | 4.03 | 4.16 | 3.94 | 4.15 | 4.15 | +0.1 (+2.47%) | 40,008,928 |
| 8 Apr 2020 | CNY | 4.28 | 4.35 | 4.01 | 4.05 | 4.05 | -0.4 (-8.99%) | 70,815,944 |
| 7 Apr 2020 | CNY | 4.25 | 4.54 | 4.13 | 4.45 | 4.45 | +0.21 (+4.95%) | 80,544,880 |
| 3 Apr 2020 | CNY | 4.35 | 4.64 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 105,748,672 |
| 2 Apr 2020 | CNY | 4.22 | 4.22 | 3.96 | 4.22 | 4.22 | +0.37 (+9.61%) | 54,673,451 |
| 1 Apr 2020 | CNY | 3.95 | 4.07 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 24,337,821 |
| 31 Mar 2020 | CNY | 3.9 | 4.1 | 3.81 | 3.98 | 3.98 | +0.01 (+0.25%) | 42,006,966 |
| 30 Mar 2020 | CNY | 3.62 | 3.97 | 3.57 | 3.97 | 3.97 | +0.3 (+8.17%) | 29,162,328 |
| 27 Mar 2020 | CNY | 3.77 | 3.79 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 9,274,385 |
| 26 Mar 2020 | CNY | 3.69 | 3.78 | 3.66 | 3.71 | 3.71 | -0.02 (-0.54%) | 12,743,363 |
| 25 Mar 2020 | CNY | 3.74 | 3.77 | 3.65 | 3.73 | 3.73 | +0.11 (+3.04%) | 13,101,689 |
| 24 Mar 2020 | CNY | 3.56 | 3.62 | 3.46 | 3.62 | 3.62 | +0.12 (+3.43%) | 9,710,418 |
| 23 Mar 2020 | CNY | 3.55 | 3.61 | 3.46 | 3.5 | 3.5 | -0.14 (-3.85%) | 9,821,228 |
| 20 Mar 2020 | CNY | 3.6 | 3.65 | 3.52 | 3.64 | 3.64 | +0.1 (+2.82%) | 12,226,479 |
| 19 Mar 2020 | CNY | 3.5 | 3.57 | 3.39 | 3.54 | 3.54 | +0.01 (+0.28%) | 11,833,545 |
| 18 Mar 2020 | CNY | 3.71 | 3.75 | 3.52 | 3.53 | 3.53 | -0.14 (-3.81%) | 19,445,839 |
| 17 Mar 2020 | CNY | 3.71 | 3.88 | 3.54 | 3.67 | 3.67 | -0.07 (-1.87%) | 16,133,806 |
| 16 Mar 2020 | CNY | 3.99 | 4.02 | 3.72 | 3.74 | 3.74 | -0.2 (-5.08%) | 18,586,542 |
| 13 Mar 2020 | CNY | 3.79 | 3.98 | 3.74 | 3.94 | 3.94 | -0.02 (-0.51%) | 18,515,326 |
| 12 Mar 2020 | CNY | 4 | 4.09 | 3.93 | 3.96 | 3.96 | -0.11 (-2.70%) | 18,759,714 |
| 11 Mar 2020 | CNY | 4.01 | 4.24 | 3.92 | 4.07 | 4.07 | +0.06 (+1.50%) | 36,368,858 |
| 10 Mar 2020 | CNY | 3.74 | 4.05 | 3.66 | 4.01 | 4.01 | +0.19 (+4.97%) | 27,688,927 |
| 9 Mar 2020 | CNY | 3.99 | 4.04 | 3.81 | 3.82 | 3.82 | -0.26 (-6.37%) | 23,858,775 |
| 6 Mar 2020 | CNY | 4.04 | 4.13 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 16,854,716 |
| 5 Mar 2020 | CNY | 4.17 | 4.19 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 25,438,222 |
| 4 Mar 2020 | CNY | 4.11 | 4.19 | 3.97 | 4.09 | 4.09 | -0.01 (-0.24%) | 24,639,376 |
| 3 Mar 2020 | CNY | 4.05 | 4.35 | 4.01 | 4.1 | 4.1 | +0.11 (+2.76%) | 40,183,047 |
| 2 Mar 2020 | CNY | 3.88 | 4.09 | 3.78 | 3.99 | 3.99 | +0.15 (+3.91%) | 30,190,526 |
| 28 Feb 2020 | CNY | 4.02 | 4.11 | 3.84 | 3.84 | 3.84 | -0.43 (-10.07%) | 42,465,485 |
