| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2020 | CNY | 4.8 | 4.8308 | 4.7462 | 4.7846 | 4.7846 | -0.038 (-0.80%) | 5,402,183 |
| 7 Apr 2020 | CNY | 4.7692 | 4.8462 | 4.7539 | 4.8231 | 4.8231 | +0.085 (+1.79%) | 5,570,966 |
| 3 Apr 2020 | CNY | 4.7385 | 4.7385 | 4.6615 | 4.7385 | 4.7385 | +0.023 (+0.49%) | 3,765,177 |
| 2 Apr 2020 | CNY | 4.6462 | 4.7154 | 4.6231 | 4.7154 | 4.7154 | +0.061 (+1.32%) | 2,234,811 |
| 1 Apr 2020 | CNY | 4.6769 | 4.7154 | 4.6462 | 4.6539 | 4.6539 | -0.023 (-0.49%) | 2,476,563 |
| 31 Mar 2020 | CNY | 4.7308 | 4.7308 | 4.6692 | 4.6769 | 4.6769 | -0.008 (-0.16%) | 2,944,507 |
| 30 Mar 2020 | CNY | 4.7769 | 4.7769 | 4.6539 | 4.6846 | 4.6846 | -0.146 (-3.03%) | 4,249,524 |
| 27 Mar 2020 | CNY | 4.7923 | 4.9231 | 4.7462 | 4.8308 | 4.8308 | +0.069 (+1.46%) | 8,929,235 |
| 26 Mar 2020 | CNY | 4.7615 | 4.9 | 4.7231 | 4.7615 | 4.7615 | +0.008 (+0.16%) | 5,728,899 |
| 25 Mar 2020 | CNY | 4.7615 | 4.7923 | 4.7231 | 4.7539 | 4.7539 | +0.062 (+1.31%) | 3,987,569 |
| 24 Mar 2020 | CNY | 4.6846 | 4.7154 | 4.6231 | 4.6923 | 4.6923 | +0.077 (+1.67%) | 3,470,507 |
| 23 Mar 2020 | CNY | 4.6846 | 4.7692 | 4.6154 | 4.6154 | 4.6154 | -0.146 (-3.07%) | 4,395,209 |
| 20 Mar 2020 | CNY | 4.7769 | 4.8231 | 4.6846 | 4.7615 | 4.7615 | +0.023 (+0.49%) | 4,709,381 |
| 19 Mar 2020 | CNY | 4.6846 | 4.8385 | 4.6462 | 4.7385 | 4.7385 | +0.008 (+0.16%) | 5,389,332 |
| 18 Mar 2020 | CNY | 4.9077 | 4.9308 | 4.7077 | 4.7308 | 4.7308 | -0.146 (-3.00%) | 7,363,015 |
| 17 Mar 2020 | CNY | 5.0769 | 5.1077 | 4.7846 | 4.8769 | 4.8769 | -0.215 (-4.23%) | 10,974,509 |
| 16 Mar 2020 | CNY | 5.1385 | 5.1846 | 4.9385 | 5.0923 | 5.0923 | +0.031 (+0.61%) | 14,585,482 |
| 13 Mar 2020 | CNY | 4.6923 | 5.0769 | 4.6769 | 5.0615 | 5.0615 | +0.185 (+3.79%) | 9,825,036 |
| 12 Mar 2020 | CNY | 4.9923 | 5 | 4.8462 | 4.8769 | 4.8769 | -0.115 (-2.31%) | 4,756,778 |
| 11 Mar 2020 | CNY | 5.0539 | 5.1077 | 4.9923 | 4.9923 | 4.9923 | -0.046 (-0.92%) | 6,195,520 |
| 10 Mar 2020 | CNY | 4.8462 | 5.0539 | 4.8462 | 5.0385 | 5.0385 | +0.077 (+1.55%) | 5,278,003 |
| 9 Mar 2020 | CNY | 5.0923 | 5.0923 | 4.9385 | 4.9615 | 4.9615 | -0.192 (-3.73%) | 6,633,926 |
| 6 Mar 2020 | CNY | 5.0769 | 5.1769 | 5.0385 | 5.1539 | 5.1539 | +0.023 (+0.45%) | 6,838,891 |
| 5 Mar 2020 | CNY | 5.1077 | 5.1385 | 5.0308 | 5.1308 | 5.1308 | +0.062 (+1.22%) | 7,631,287 |
| 4 Mar 2020 | CNY | 4.9231 | 5.0692 | 4.9154 | 5.0692 | 5.0692 | +0.115 (+2.33%) | 6,319,704 |
| 3 Mar 2020 | CNY | 4.9539 | 4.9923 | 4.9 | 4.9539 | 4.9539 | +0.031 (+0.63%) | 5,380,187 |
| 2 Mar 2020 | CNY | 4.7231 | 4.9615 | 4.7231 | 4.9231 | 4.9231 | +0.2 (+4.23%) | 6,802,623 |
| 28 Feb 2020 | CNY | 4.8539 | 4.9077 | 4.7 | 4.7231 | 4.7231 | -0.208 (-4.21%) | 7,757,209 |
| 27 Feb 2020 | CNY | 4.8923 | 4.9615 | 4.8846 | 4.9308 | 4.9308 | +0.015 (+0.31%) | 4,107,545 |
| 26 Feb 2020 | CNY | 4.8769 | 4.9769 | 4.8231 | 4.9154 | 4.9154 | +0.008 (+0.16%) | 6,817,356 |
