| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 3.2308 | 3.2544 | 3.1598 | 3.1716 | 3.1716 | -0.077 (-2.37%) | 9,761,948 |
| 9 Apr 2020 | CNY | 3.2781 | 3.2899 | 3.2367 | 3.2485 | 3.2485 | -0.018 (-0.54%) | 10,751,122 |
| 8 Apr 2020 | CNY | 3.1834 | 3.3018 | 3.1716 | 3.2663 | 3.2663 | +0.053 (+1.66%) | 19,319,044 |
| 7 Apr 2020 | CNY | 3.1775 | 3.213 | 3.1657 | 3.213 | 3.213 | +0.077 (+2.45%) | 12,297,308 |
| 3 Apr 2020 | CNY | 3.1657 | 3.1894 | 3.1183 | 3.1361 | 3.1361 | -0.053 (-1.67%) | 8,899,230 |
| 2 Apr 2020 | CNY | 3.0888 | 3.1894 | 3.0533 | 3.1894 | 3.1894 | +0.095 (+3.06%) | 12,388,438 |
| 1 Apr 2020 | CNY | 3.1065 | 3.1539 | 3.0888 | 3.0947 | 3.0947 | -0.053 (-1.69%) | 9,755,175 |
| 31 Mar 2020 | CNY | 3.1539 | 3.2367 | 3.142 | 3.1479 | 3.1479 | +0.03 (+0.95%) | 11,841,728 |
| 30 Mar 2020 | CNY | 3.1065 | 3.1657 | 3.071 | 3.1183 | 3.1183 | -0.047 (-1.50%) | 11,299,427 |
| 27 Mar 2020 | CNY | 3.2189 | 3.2249 | 3.1657 | 3.1657 | 3.1657 | -0.012 (-0.37%) | 10,259,187 |
| 26 Mar 2020 | CNY | 3.213 | 3.213 | 3.1657 | 3.1775 | 3.1775 | -0.047 (-1.47%) | 7,043,244 |
| 25 Mar 2020 | CNY | 3.2071 | 3.2485 | 3.1953 | 3.2249 | 3.2249 | +0.065 (+2.06%) | 10,696,042 |
| 24 Mar 2020 | CNY | 3.1539 | 3.1657 | 3.0888 | 3.1598 | 3.1598 | +0.059 (+1.91%) | 8,928,237 |
| 23 Mar 2020 | CNY | 3.1479 | 3.1775 | 3.0828 | 3.1006 | 3.1006 | -0.136 (-4.20%) | 11,135,257 |
| 20 Mar 2020 | CNY | 3.1894 | 3.2544 | 3.1479 | 3.2367 | 3.2367 | +0.083 (+2.63%) | 10,842,249 |
| 19 Mar 2020 | CNY | 3.142 | 3.1894 | 3.1065 | 3.1539 | 3.1539 | -0.018 (-0.56%) | 13,347,417 |
| 18 Mar 2020 | CNY | 3.2663 | 3.2899 | 3.1657 | 3.1716 | 3.1716 | -0.071 (-2.19%) | 12,475,870 |
| 17 Mar 2020 | CNY | 3.3136 | 3.3432 | 3.1539 | 3.2426 | 3.2426 | -0.03 (-0.90%) | 14,869,365 |
| 16 Mar 2020 | CNY | 3.426 | 3.4379 | 3.2663 | 3.2722 | 3.2722 | -0.124 (-3.66%) | 18,231,682 |
| 13 Mar 2020 | CNY | 3.3136 | 3.426 | 3.2959 | 3.3965 | 3.3965 | -0.065 (-1.88%) | 24,212,584 |
| 12 Mar 2020 | CNY | 3.4911 | 3.5207 | 3.4379 | 3.4615 | 3.4615 | -0.089 (-2.50%) | 15,192,336 |
| 11 Mar 2020 | CNY | 3.574 | 3.6509 | 3.5503 | 3.5503 | 3.5503 | -0.018 (-0.50%) | 19,995,635 |
| 10 Mar 2020 | CNY | 3.4675 | 3.574 | 3.3846 | 3.5681 | 3.5681 | +0.036 (+1.01%) | 27,506,326 |
| 9 Mar 2020 | CNY | 3.5503 | 3.6154 | 3.5207 | 3.5325 | 3.5325 | -0.172 (-4.63%) | 32,721,322 |
| 6 Mar 2020 | CNY | 3.6686 | 3.7396 | 3.645 | 3.7041 | 3.7041 | -0.024 (-0.64%) | 32,192,641 |
| 5 Mar 2020 | CNY | 3.6213 | 3.8225 | 3.6095 | 3.7278 | 3.7278 | +0.106 (+2.94%) | 62,872,233 |
| 4 Mar 2020 | CNY | 3.4734 | 3.6391 | 3.4497 | 3.6213 | 3.6213 | +0.13 (+3.73%) | 40,187,273 |
| 3 Mar 2020 | CNY | 3.5562 | 3.6095 | 3.4615 | 3.4911 | 3.4911 | -0.024 (-0.67%) | 27,600,231 |
| 2 Mar 2020 | CNY | 3.355 | 3.5207 | 3.3491 | 3.5148 | 3.5148 | +0.213 (+6.45%) | 27,102,639 |
| 28 Feb 2020 | CNY | 3.432 | 3.4852 | 3.2959 | 3.3018 | 3.3018 | -0.243 (-6.84%) | 29,791,152 |
