| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 3.767 | 3.767 | 3.757 | 3.757 | 3.757 | +0.043 (+1.16%) | 1,000 |
| 1 Apr 2020 | CNY | 3.734 | 3.761 | 3.714 | 3.714 | 3.714 | -0.038 (-1.01%) | 2,780 |
| 31 Mar 2020 | CNY | 3.752 | 3.752 | 3.752 | 3.752 | 3.752 | +0.061 (+1.65%) | 100 |
| 30 Mar 2020 | CNY | 3.706 | 3.706 | 3.674 | 3.691 | 3.691 | -0.091 (-2.41%) | 6,100 |
| 27 Mar 2020 | CNY | 3.782 | 3.782 | 3.775 | 3.782 | 3.782 | +0.053 (+1.42%) | 22,200 |
| 26 Mar 2020 | CNY | 3.714 | 3.73 | 3.714 | 3.729 | 3.729 | -0.04 (-1.06%) | 9,585 |
| 25 Mar 2020 | CNY | 3.72 | 3.769 | 3.72 | 3.769 | 3.769 | +0.119 (+3.26%) | 39,900 |
| 24 Mar 2020 | CNY | 3.544 | 3.65 | 3.544 | 3.65 | 3.65 | +0.088 (+2.47%) | 43,434 |
| 23 Mar 2020 | CNY | 3.7 | 3.7 | 3.56 | 3.562 | 3.562 | -0.123 (-3.34%) | 28,587 |
| 20 Mar 2020 | CNY | 3.659 | 3.685 | 3.644 | 3.685 | 3.685 | +0.051 (+1.40%) | 26,300 |
| 19 Mar 2020 | CNY | 3.607 | 3.653 | 3.54 | 3.634 | 3.634 | -0.046 (-1.25%) | 55,100 |
| 18 Mar 2020 | CNY | 3.777 | 3.8 | 3.68 | 3.68 | 3.68 | -0.109 (-2.88%) | 114,100 |
| 17 Mar 2020 | CNY | 3.758 | 3.789 | 3.69 | 3.789 | 3.789 | +0.039 (+1.04%) | 29,341 |
| 16 Mar 2020 | CNY | 3.9 | 3.907 | 3.746 | 3.75 | 3.75 | -0.165 (-4.21%) | 140,500 |
| 13 Mar 2020 | CNY | 3.871 | 3.946 | 3.807 | 3.915 | 3.915 | -0.035 (-0.89%) | 543,304 |
| 12 Mar 2020 | CNY | 4.091 | 4.091 | 3.95 | 3.95 | 3.95 | -0.141 (-3.45%) | 10,000 |
| 11 Mar 2020 | CNY | 4.091 | 4.091 | 4.091 | 4.091 | 4.091 | -0.02 (-0.49%) | 3,702 |
| 10 Mar 2020 | CNY | 4.099 | 4.111 | 3.937 | 4.111 | 4.111 | +0.093 (+2.31%) | 103,686 |
| 9 Mar 2020 | CNY | 4.079 | 4.079 | 4.018 | 4.018 | 4.018 | -0.082 (-2.00%) | 42,400 |
| 6 Mar 2020 | CNY | 4.138 | 4.308 | 4 | 4.1 | 4.1 | -0.123 (-2.91%) | 77,517 |
| 5 Mar 2020 | CNY | 4.161 | 4.226 | 4.138 | 4.223 | 4.223 | +0.14 (+3.43%) | 360,104 |
| 4 Mar 2020 | CNY | 4.109 | 4.109 | 4.08 | 4.083 | 4.083 | -0.033 (-0.80%) | 23,902 |
| 3 Mar 2020 | CNY | 4.144 | 4.167 | 4.116 | 4.116 | 4.116 | +0.029 (+0.71%) | 127,840 |
| 2 Mar 2020 | CNY | 3.995 | 4.101 | 3.995 | 4.087 | 4.087 | +0.13 (+3.29%) | 51,722 |
| 28 Feb 2020 | CNY | 4.001 | 4.042 | 3.949 | 3.957 | 3.957 | -0.121 (-2.97%) | 65,563 |
| 27 Feb 2020 | CNY | 4.094 | 4.11 | 4.076 | 4.078 | 4.078 | +0.013 (+0.32%) | 62,847 |
| 26 Feb 2020 | CNY | 4.082 | 4.11 | 4.065 | 4.065 | 4.065 | -0.05 (-1.22%) | 36,704 |
| 25 Feb 2020 | CNY | 4.091 | 4.123 | 4.032 | 4.115 | 4.115 | -0.013 (-0.31%) | 104,820 |
| 24 Feb 2020 | CNY | 4.07 | 4.177 | 4.07 | 4.128 | 4.128 | -0.016 (-0.39%) | 108,786 |
| 21 Feb 2020 | CNY | 4.108 | 4.175 | 4.108 | 4.144 | 4.144 | +0.014 (+0.34%) | 375,067 |
