| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.93 | 3.93 | 3.76 | 3.8 | 3.8 | -0.11 (-2.81%) | 5,001,690 |
| 9 Apr 2020 | CNY | 3.89 | 3.95 | 3.86 | 3.91 | 3.91 | +0.04 (+1.03%) | 3,728,300 |
| 8 Apr 2020 | CNY | 3.84 | 3.89 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,850,360 |
| 7 Apr 2020 | CNY | 3.84 | 3.88 | 3.81 | 3.86 | 3.86 | +0.08 (+2.12%) | 4,086,767 |
| 3 Apr 2020 | CNY | 3.9 | 3.91 | 3.75 | 3.78 | 3.78 | -0.13 (-3.32%) | 5,942,900 |
| 2 Apr 2020 | CNY | 3.8 | 3.92 | 3.76 | 3.91 | 3.91 | +0.13 (+3.44%) | 4,225,151 |
| 1 Apr 2020 | CNY | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 1,933,800 |
| 31 Mar 2020 | CNY | 3.82 | 3.83 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 1,971,898 |
| 30 Mar 2020 | CNY | 3.86 | 3.86 | 3.75 | 3.79 | 3.79 | -0.09 (-2.32%) | 4,621,500 |
| 27 Mar 2020 | CNY | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 3,502,673 |
| 26 Mar 2020 | CNY | 3.92 | 3.99 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 3,409,500 |
| 25 Mar 2020 | CNY | 3.82 | 3.96 | 3.82 | 3.93 | 3.93 | +0.16 (+4.24%) | 6,295,400 |
| 24 Mar 2020 | CNY | 3.77 | 3.79 | 3.71 | 3.77 | 3.77 | +0.07 (+1.89%) | 2,761,300 |
| 23 Mar 2020 | CNY | 3.76 | 3.82 | 3.7 | 3.7 | 3.7 | -0.18 (-4.64%) | 4,973,300 |
| 20 Mar 2020 | CNY | 3.87 | 3.9 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 3,198,099 |
| 19 Mar 2020 | CNY | 3.89 | 3.9 | 3.77 | 3.84 | 3.84 | -0.05 (-1.29%) | 5,444,549 |
| 18 Mar 2020 | CNY | 3.97 | 3.99 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 3,302,677 |
| 17 Mar 2020 | CNY | 4.02 | 4.07 | 3.86 | 3.93 | 3.93 | -0.08 (-2.00%) | 5,734,097 |
| 16 Mar 2020 | CNY | 4.12 | 4.18 | 3.99 | 4.01 | 4.01 | -0.11 (-2.67%) | 6,936,389 |
| 13 Mar 2020 | CNY | 3.92 | 4.13 | 3.92 | 4.12 | 4.12 | -0.04 (-0.96%) | 8,002,840 |
| 12 Mar 2020 | CNY | 4.15 | 4.23 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 6,149,700 |
| 11 Mar 2020 | CNY | 4.26 | 4.29 | 4.18 | 4.18 | 4.18 | -0.09 (-2.11%) | 6,876,778 |
| 10 Mar 2020 | CNY | 4.09 | 4.3 | 4.06 | 4.27 | 4.27 | +0.14 (+3.39%) | 10,805,051 |
| 9 Mar 2020 | CNY | 4.15 | 4.28 | 4.11 | 4.13 | 4.13 | -0.07 (-1.67%) | 9,698,482 |
| 6 Mar 2020 | CNY | 4.26 | 4.34 | 4.2 | 4.2 | 4.2 | -0.23 (-5.19%) | 15,977,905 |
| 5 Mar 2020 | CNY | 4.22 | 4.56 | 4.18 | 4.43 | 4.43 | +0.18 (+4.24%) | 25,463,281 |
| 4 Mar 2020 | CNY | 3.95 | 4.25 | 3.95 | 4.25 | 4.25 | +0.26 (+6.52%) | 15,389,058 |
| 3 Mar 2020 | CNY | 3.97 | 4 | 3.92 | 3.99 | 3.99 | +0.06 (+1.53%) | 6,375,444 |
| 2 Mar 2020 | CNY | 3.82 | 3.94 | 3.82 | 3.93 | 3.93 | +0.13 (+3.42%) | 5,203,775 |
| 28 Feb 2020 | CNY | 3.93 | 3.98 | 3.78 | 3.8 | 3.8 | -0.2 (-5%) | 9,026,565 |
