| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 2.09 | 2.14 | 2.01 | 2.03 | 2.03 | -0.1 (-4.69%) | 33,372,162 |
| 9 Apr 2020 | CNY | 2.19 | 2.22 | 2.1 | 2.13 | 2.13 | +0.04 (+1.91%) | 71,071,550 |
| 8 Apr 2020 | CNY | 1.92 | 2.09 | 1.91 | 2.09 | 2.09 | +0.19 (+10%) | 25,528,408 |
| 7 Apr 2020 | CNY | 1.86 | 1.91 | 1.86 | 1.9 | 1.9 | +0.05 (+2.70%) | 13,289,310 |
| 3 Apr 2020 | CNY | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 6,376,384 |
| 2 Apr 2020 | CNY | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 8,020,068 |
| 1 Apr 2020 | CNY | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 8,855,900 |
| 31 Mar 2020 | CNY | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 9,084,948 |
| 30 Mar 2020 | CNY | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.05 (-2.63%) | 9,961,140 |
| 27 Mar 2020 | CNY | 1.93 | 1.94 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 8,483,131 |
| 26 Mar 2020 | CNY | 1.93 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 8,179,800 |
| 25 Mar 2020 | CNY | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 12,146,957 |
| 24 Mar 2020 | CNY | 1.9 | 1.92 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 7,908,644 |
| 23 Mar 2020 | CNY | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 9,580,480 |
| 20 Mar 2020 | CNY | 1.94 | 1.95 | 1.9 | 1.95 | 1.95 | +0.03 (+1.56%) | 8,755,368 |
| 19 Mar 2020 | CNY | 1.92 | 1.94 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 14,105,964 |
| 18 Mar 2020 | CNY | 1.99 | 2.01 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 13,654,051 |
| 17 Mar 2020 | CNY | 1.98 | 2 | 1.92 | 1.98 | 1.98 | 0.0 (0.0%) | 14,966,362 |
| 16 Mar 2020 | CNY | 2.01 | 2.09 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 25,609,842 |
| 13 Mar 2020 | CNY | 1.95 | 2.03 | 1.9 | 2 | 2 | -0.03 (-1.48%) | 21,228,656 |
| 12 Mar 2020 | CNY | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 15,510,872 |
| 11 Mar 2020 | CNY | 2.12 | 2.14 | 2.06 | 2.07 | 2.07 | -0.05 (-2.36%) | 16,720,062 |
| 10 Mar 2020 | CNY | 2.01 | 2.14 | 2.01 | 2.12 | 2.12 | +0.03 (+1.44%) | 22,808,496 |
| 9 Mar 2020 | CNY | 2.16 | 2.18 | 2.09 | 2.09 | 2.09 | -0.12 (-5.43%) | 31,243,589 |
| 6 Mar 2020 | CNY | 2.17 | 2.27 | 2.17 | 2.21 | 2.21 | -0.07 (-3.07%) | 43,288,101 |
| 5 Mar 2020 | CNY | 2.08 | 2.31 | 2.07 | 2.28 | 2.28 | +0.18 (+8.57%) | 65,081,919 |
| 4 Mar 2020 | CNY | 2.14 | 2.18 | 2.04 | 2.1 | 2.1 | 0.0 (0.0%) | 57,654,370 |
| 3 Mar 2020 | CNY | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.19 (+9.95%) | 19,712,705 |
| 2 Mar 2020 | CNY | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | +0.07 (+3.80%) | 14,142,314 |
| 28 Feb 2020 | CNY | 1.89 | 1.9 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 18,628,777 |
