| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | -0.05 (-1.47%) | 10,940,741 |
| 9 Apr 2020 | CNY | 3.4 | 3.44 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 13,839,245 |
| 8 Apr 2020 | CNY | 3.47 | 3.52 | 3.4 | 3.43 | 3.43 | +0.07 (+2.08%) | 22,661,459 |
| 7 Apr 2020 | CNY | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | +0.04 (+1.20%) | 11,158,198 |
| 3 Apr 2020 | CNY | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -0.05 (-1.48%) | 9,713,160 |
| 2 Apr 2020 | CNY | 3.32 | 3.37 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 9,886,206 |
| 1 Apr 2020 | CNY | 3.33 | 3.37 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 10,367,900 |
| 31 Mar 2020 | CNY | 3.36 | 3.37 | 3.31 | 3.31 | 3.31 | -0.02 (-0.60%) | 8,371,100 |
| 30 Mar 2020 | CNY | 3.34 | 3.36 | 3.3 | 3.33 | 3.33 | -0.05 (-1.48%) | 12,697,900 |
| 27 Mar 2020 | CNY | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | +0.05 (+1.50%) | 13,444,252 |
| 26 Mar 2020 | CNY | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 10,449,901 |
| 25 Mar 2020 | CNY | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 11,096,104 |
| 24 Mar 2020 | CNY | 3.32 | 3.39 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 11,807,701 |
| 23 Mar 2020 | CNY | 3.36 | 3.36 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 13,471,240 |
| 20 Mar 2020 | CNY | 3.41 | 3.43 | 3.34 | 3.41 | 3.41 | +0.01 (+0.29%) | 13,477,094 |
| 19 Mar 2020 | CNY | 3.35 | 3.47 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 20,559,894 |
| 18 Mar 2020 | CNY | 3.5 | 3.5 | 3.36 | 3.37 | 3.37 | -0.11 (-3.16%) | 19,892,236 |
| 17 Mar 2020 | CNY | 3.48 | 3.55 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 19,209,310 |
| 16 Mar 2020 | CNY | 3.6 | 3.64 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 23,747,080 |
| 13 Mar 2020 | CNY | 3.4 | 3.53 | 3.33 | 3.49 | 3.49 | +0.02 (+0.58%) | 23,945,276 |
| 12 Mar 2020 | CNY | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 13,894,209 |
| 11 Mar 2020 | CNY | 3.58 | 3.59 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 15,663,333 |
| 10 Mar 2020 | CNY | 3.46 | 3.58 | 3.46 | 3.57 | 3.57 | +0.05 (+1.42%) | 18,490,156 |
| 9 Mar 2020 | CNY | 3.58 | 3.61 | 3.5 | 3.52 | 3.52 | -0.1 (-2.76%) | 19,046,840 |
| 6 Mar 2020 | CNY | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 17,231,606 |
| 5 Mar 2020 | CNY | 3.6 | 3.65 | 3.59 | 3.65 | 3.65 | +0.06 (+1.67%) | 20,722,559 |
| 4 Mar 2020 | CNY | 3.52 | 3.59 | 3.5 | 3.59 | 3.59 | +0.04 (+1.13%) | 15,229,696 |
| 3 Mar 2020 | CNY | 3.57 | 3.61 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 16,536,224 |
| 2 Mar 2020 | CNY | 3.48 | 3.57 | 3.48 | 3.54 | 3.54 | +0.09 (+2.61%) | 15,334,300 |
| 28 Feb 2020 | CNY | 3.56 | 3.56 | 3.44 | 3.45 | 3.45 | -0.16 (-4.43%) | 27,970,908 |
