| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 2.279 | 2.287 | 2.248 | 2.252 | 2.252 | -0.027 (-1.18%) | 860,600 |
| 16 Apr 2020 | CNY | 2.2 | 2.289 | 2.2 | 2.279 | 2.279 | +0.022 (+0.97%) | 1,643,000 |
| 15 Apr 2020 | CNY | 2.256 | 2.292 | 2.252 | 2.257 | 2.257 | +0.001 (+0.04%) | 755,600 |
| 14 Apr 2020 | CNY | 2.227 | 2.26 | 2.196 | 2.256 | 2.256 | +0.031 (+1.39%) | 766,400 |
| 13 Apr 2020 | CNY | 2.204 | 2.236 | 2.198 | 2.225 | 2.225 | +0.021 (+0.95%) | 795,300 |
| 10 Apr 2020 | CNY | 2.232 | 2.264 | 2.2 | 2.204 | 2.204 | -0.028 (-1.25%) | 977,500 |
| 9 Apr 2020 | CNY | 2.184 | 2.241 | 2.184 | 2.232 | 2.232 | +0.048 (+2.20%) | 1,445,000 |
| 8 Apr 2020 | CNY | 2.167 | 2.197 | 2.144 | 2.184 | 2.184 | +0.016 (+0.74%) | 2,711,700 |
| 7 Apr 2020 | CNY | 2.148 | 2.169 | 2.135 | 2.168 | 2.168 | +0.05 (+2.36%) | 1,291,600 |
| 3 Apr 2020 | CNY | 2.1 | 2.135 | 2.1 | 2.118 | 2.118 | +0.028 (+1.34%) | 783,700 |
| 2 Apr 2020 | CNY | 2.045 | 2.09 | 2.045 | 2.09 | 2.09 | +0.026 (+1.26%) | 271,600 |
| 1 Apr 2020 | CNY | 2.085 | 2.095 | 2.061 | 2.064 | 2.064 | -0.039 (-1.85%) | 584,100 |
| 31 Mar 2020 | CNY | 2.067 | 2.106 | 2.067 | 2.103 | 2.103 | +0.016 (+0.77%) | 615,700 |
| 30 Mar 2020 | CNY | 2.064 | 2.105 | 2.064 | 2.087 | 2.087 | -0.003 (-0.14%) | 3,081,700 |
| 27 Mar 2020 | CNY | 2.106 | 2.138 | 2.09 | 2.09 | 2.09 | -0.014 (-0.67%) | 797,900 |
| 26 Mar 2020 | CNY | 2.05 | 2.112 | 2.05 | 2.104 | 2.104 | +0.033 (+1.59%) | 1,479,100 |
| 25 Mar 2020 | CNY | 2.034 | 2.076 | 2.025 | 2.071 | 2.071 | +0.057 (+2.83%) | 656,600 |
| 24 Mar 2020 | CNY | 1.979 | 2.015 | 1.969 | 2.014 | 2.014 | +0.055 (+2.81%) | 1,528,200 |
| 23 Mar 2020 | CNY | 1.979 | 2.001 | 1.941 | 1.959 | 1.959 | -0.04 (-2.00%) | 832,200 |
| 20 Mar 2020 | CNY | 1.935 | 2 | 1.935 | 1.999 | 1.999 | +0.064 (+3.31%) | 1,572,700 |
| 19 Mar 2020 | CNY | 1.945 | 1.948 | 1.889 | 1.935 | 1.935 | -0.01 (-0.51%) | 2,364,900 |
| 18 Mar 2020 | CNY | 1.966 | 2.015 | 1.941 | 1.945 | 1.945 | -0.017 (-0.87%) | 780,800 |
| 17 Mar 2020 | CNY | 1.955 | 1.978 | 1.896 | 1.962 | 1.962 | +0.004 (+0.20%) | 1,794,000 |
| 16 Mar 2020 | CNY | 2.02 | 2.037 | 1.952 | 1.958 | 1.958 | -0.042 (-2.10%) | 2,354,600 |
| 13 Mar 2020 | CNY | 2.03 | 2.03 | 1.901 | 2 | 2 | -0.041 (-2.01%) | 1,278,700 |
| 12 Mar 2020 | CNY | 2.093 | 2.093 | 2.031 | 2.041 | 2.041 | -0.053 (-2.53%) | 1,312,800 |
| 11 Mar 2020 | CNY | 2.13 | 2.131 | 2.094 | 2.094 | 2.094 | -0.027 (-1.27%) | 1,127,600 |
| 10 Mar 2020 | CNY | 2.112 | 2.129 | 2.063 | 2.121 | 2.121 | +0.008 (+0.38%) | 866,900 |
| 9 Mar 2020 | CNY | 2.161 | 2.161 | 2.112 | 2.113 | 2.113 | -0.048 (-2.22%) | 1,059,200 |
| 6 Mar 2020 | CNY | 2.158 | 2.19 | 2.158 | 2.161 | 2.161 | +0.003 (+0.14%) | 1,307,100 |
