| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.83 | 3.86 | 3.7 | 3.71 | 3.71 | -0.1 (-2.62%) | 9,203,747 |
| 9 Apr 2020 | CNY | 3.83 | 3.85 | 3.81 | 3.81 | 3.81 | -0.01 (-0.26%) | 7,823,133 |
| 8 Apr 2020 | CNY | 3.88 | 3.88 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 9,224,202 |
| 7 Apr 2020 | CNY | 3.82 | 3.9 | 3.8 | 3.88 | 3.88 | +0.1 (+2.65%) | 12,657,805 |
| 3 Apr 2020 | CNY | 3.72 | 3.81 | 3.71 | 3.78 | 3.78 | +0.03 (+0.80%) | 8,682,860 |
| 2 Apr 2020 | CNY | 3.66 | 3.76 | 3.62 | 3.75 | 3.75 | +0.06 (+1.63%) | 9,949,700 |
| 1 Apr 2020 | CNY | 3.68 | 3.78 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 8,054,300 |
| 31 Mar 2020 | CNY | 3.82 | 3.84 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 11,038,446 |
| 30 Mar 2020 | CNY | 3.98 | 3.98 | 3.74 | 3.77 | 3.77 | -0.22 (-5.51%) | 16,078,360 |
| 27 Mar 2020 | CNY | 3.85 | 4.05 | 3.8 | 3.99 | 3.99 | +0.16 (+4.18%) | 25,378,395 |
| 26 Mar 2020 | CNY | 3.84 | 4.01 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 15,690,834 |
| 25 Mar 2020 | CNY | 3.89 | 3.9 | 3.8 | 3.89 | 3.89 | +0.09 (+2.37%) | 14,098,515 |
| 24 Mar 2020 | CNY | 3.77 | 3.85 | 3.67 | 3.8 | 3.8 | +0.1 (+2.70%) | 13,969,803 |
| 23 Mar 2020 | CNY | 3.89 | 3.92 | 3.67 | 3.7 | 3.7 | -0.32 (-7.96%) | 19,100,006 |
| 20 Mar 2020 | CNY | 4.04 | 4.09 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 17,759,206 |
| 19 Mar 2020 | CNY | 3.99 | 4.14 | 3.88 | 4.02 | 4.02 | -0.08 (-1.95%) | 26,931,517 |
| 18 Mar 2020 | CNY | 4.23 | 4.46 | 4.09 | 4.1 | 4.1 | -0.17 (-3.98%) | 40,180,088 |
| 17 Mar 2020 | CNY | 4.08 | 4.3 | 3.94 | 4.27 | 4.27 | +0.28 (+7.02%) | 35,762,998 |
| 16 Mar 2020 | CNY | 4.09 | 4.26 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 22,030,177 |
| 13 Mar 2020 | CNY | 3.96 | 4.17 | 3.93 | 4.08 | 4.08 | -0.13 (-3.09%) | 21,962,815 |
| 12 Mar 2020 | CNY | 4.06 | 4.25 | 3.97 | 4.21 | 4.21 | +0.06 (+1.45%) | 28,779,394 |
| 11 Mar 2020 | CNY | 4.34 | 4.38 | 4.15 | 4.15 | 4.15 | -0.27 (-6.11%) | 34,813,247 |
| 10 Mar 2020 | CNY | 4.1 | 4.58 | 4.1 | 4.42 | 4.42 | +0.23 (+5.49%) | 47,127,212 |
| 9 Mar 2020 | CNY | 4.35 | 4.47 | 4.19 | 4.19 | 4.19 | -0.46 (-9.89%) | 52,782,192 |
| 6 Mar 2020 | CNY | 4.87 | 4.99 | 4.64 | 4.65 | 4.65 | -0.5 (-9.71%) | 70,444,927 |
| 5 Mar 2020 | CNY | 5.39 | 5.47 | 4.8 | 5.15 | 5.15 | +0.18 (+3.62%) | 99,115,175 |
| 4 Mar 2020 | CNY | 4.69 | 4.97 | 4.69 | 4.97 | 4.97 | +0.45 (+9.96%) | 27,315,557 |
| 3 Mar 2020 | CNY | 4.52 | 4.52 | 4.42 | 4.52 | 4.52 | +0.41 (+9.98%) | 47,242,612 |
| 2 Mar 2020 | CNY | 3.74 | 4.11 | 3.66 | 4.11 | 4.11 | +0.37 (+9.89%) | 16,911,391 |
| 28 Feb 2020 | CNY | 3.45 | 3.9 | 3.4 | 3.74 | 3.74 | +0.13 (+3.60%) | 41,534,046 |
