| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.5846 | 3.7077 | 3.5692 | 3.6385 | 3.6385 | +0.054 (+1.50%) | 13,123,767 |
| 9 Apr 2020 | CNY | 3.5846 | 3.6308 | 3.5692 | 3.5846 | 3.5846 | 0.0 (0.0%) | 6,679,029 |
| 8 Apr 2020 | CNY | 3.5615 | 3.6231 | 3.5462 | 3.5846 | 3.5846 | -0.023 (-0.64%) | 6,414,354 |
| 7 Apr 2020 | CNY | 3.5231 | 3.6077 | 3.5077 | 3.6077 | 3.6077 | +0.115 (+3.30%) | 9,468,505 |
| 3 Apr 2020 | CNY | 3.4539 | 3.5692 | 3.4385 | 3.4923 | 3.4923 | +0.023 (+0.67%) | 8,415,940 |
| 2 Apr 2020 | CNY | 3.4539 | 3.4692 | 3.4154 | 3.4692 | 3.4692 | -0.008 (-0.22%) | 3,412,163 |
| 1 Apr 2020 | CNY | 3.4308 | 3.4846 | 3.4 | 3.4769 | 3.4769 | +0.023 (+0.67%) | 7,132,054 |
| 31 Mar 2020 | CNY | 3.4077 | 3.5 | 3.3846 | 3.4539 | 3.4539 | +0.069 (+2.05%) | 6,345,748 |
| 30 Mar 2020 | CNY | 3.4231 | 3.4231 | 3.3308 | 3.3846 | 3.3846 | -0.062 (-1.79%) | 3,634,670 |
| 27 Mar 2020 | CNY | 3.4615 | 3.5 | 3.4308 | 3.4462 | 3.4462 | +0.015 (+0.45%) | 4,831,190 |
| 26 Mar 2020 | CNY | 3.4385 | 3.4539 | 3.4154 | 3.4308 | 3.4308 | -0.038 (-1.11%) | 3,393,336 |
| 25 Mar 2020 | CNY | 3.4077 | 3.4692 | 3.3846 | 3.4692 | 3.4692 | +0.092 (+2.73%) | 6,032,275 |
| 24 Mar 2020 | CNY | 3.3308 | 3.3769 | 3.3077 | 3.3769 | 3.3769 | +0.092 (+2.81%) | 3,890,931 |
| 23 Mar 2020 | CNY | 3.3462 | 3.3615 | 3.2769 | 3.2846 | 3.2846 | -0.123 (-3.61%) | 3,647,780 |
| 20 Mar 2020 | CNY | 3.3615 | 3.4077 | 3.3385 | 3.4077 | 3.4077 | +0.046 (+1.37%) | 2,448,031 |
| 19 Mar 2020 | CNY | 3.3154 | 3.4077 | 3.2385 | 3.3615 | 3.3615 | +0.046 (+1.39%) | 3,728,037 |
| 18 Mar 2020 | CNY | 3.3846 | 3.4231 | 3.3154 | 3.3154 | 3.3154 | -0.054 (-1.60%) | 3,312,814 |
| 17 Mar 2020 | CNY | 3.3692 | 3.4231 | 3.2923 | 3.3692 | 3.3692 | -0.008 (-0.23%) | 4,658,559 |
| 16 Mar 2020 | CNY | 3.4462 | 3.5 | 3.3615 | 3.3769 | 3.3769 | -0.054 (-1.57%) | 5,797,582 |
| 13 Mar 2020 | CNY | 3.3769 | 3.4539 | 3.2846 | 3.4308 | 3.4308 | -0.015 (-0.45%) | 5,580,619 |
| 12 Mar 2020 | CNY | 3.4846 | 3.4846 | 3.4231 | 3.4462 | 3.4462 | -0.069 (-1.97%) | 4,889,331 |
| 11 Mar 2020 | CNY | 3.5462 | 3.5769 | 3.5154 | 3.5154 | 3.5154 | -0.023 (-0.65%) | 6,180,445 |
| 10 Mar 2020 | CNY | 3.4692 | 3.5462 | 3.4385 | 3.5385 | 3.5385 | +0.038 (+1.10%) | 8,159,461 |
| 9 Mar 2020 | CNY | 3.5539 | 3.5615 | 3.4769 | 3.5 | 3.5 | -0.085 (-2.36%) | 6,320,246 |
| 6 Mar 2020 | CNY | 3.5615 | 3.6077 | 3.5385 | 3.5846 | 3.5846 | 0.0 (0.0%) | 7,797,156 |
| 5 Mar 2020 | CNY | 3.5231 | 3.6 | 3.5077 | 3.5846 | 3.5846 | +0.077 (+2.19%) | 9,982,677 |
| 4 Mar 2020 | CNY | 3.4539 | 3.5077 | 3.4462 | 3.5077 | 3.5077 | +0.038 (+1.11%) | 4,372,466 |
| 3 Mar 2020 | CNY | 3.4769 | 3.5 | 3.4308 | 3.4692 | 3.4692 | +0.023 (+0.67%) | 6,710,518 |
| 2 Mar 2020 | CNY | 3.3846 | 3.4539 | 3.3615 | 3.4462 | 3.4462 | +0.1 (+2.99%) | 5,337,939 |
| 28 Feb 2020 | CNY | 3.4 | 3.4615 | 3.3385 | 3.3462 | 3.3462 | -0.154 (-4.39%) | 6,077,793 |
