| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 2.9 | 2.91 | 2.79 | 2.81 | 2.81 | -0.06 (-2.09%) | 24,241,794 |
| 9 Apr 2020 | CNY | 2.86 | 2.94 | 2.86 | 2.87 | 2.87 | +0.01 (+0.35%) | 33,120,616 |
| 8 Apr 2020 | CNY | 2.78 | 2.91 | 2.76 | 2.86 | 2.86 | +0.08 (+2.88%) | 44,325,475 |
| 7 Apr 2020 | CNY | 2.78 | 2.8 | 2.75 | 2.78 | 2.78 | +0.06 (+2.21%) | 32,326,786 |
| 3 Apr 2020 | CNY | 2.76 | 2.78 | 2.71 | 2.72 | 2.72 | -0.05 (-1.81%) | 28,598,840 |
| 2 Apr 2020 | CNY | 2.69 | 2.77 | 2.67 | 2.77 | 2.77 | +0.05 (+1.84%) | 29,318,647 |
| 1 Apr 2020 | CNY | 2.7 | 2.76 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 23,907,845 |
| 31 Mar 2020 | CNY | 2.77 | 2.8 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 30,409,001 |
| 30 Mar 2020 | CNY | 2.85 | 2.85 | 2.71 | 2.75 | 2.75 | -0.13 (-4.51%) | 41,246,755 |
| 27 Mar 2020 | CNY | 2.93 | 2.95 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 25,244,334 |
| 26 Mar 2020 | CNY | 2.98 | 3.02 | 2.89 | 2.9 | 2.9 | -0.1 (-3.33%) | 42,742,300 |
| 25 Mar 2020 | CNY | 3.02 | 3.03 | 2.96 | 3 | 3 | +0.04 (+1.35%) | 42,975,355 |
| 24 Mar 2020 | CNY | 2.99 | 3.03 | 2.84 | 2.96 | 2.96 | +0.03 (+1.02%) | 45,752,892 |
| 23 Mar 2020 | CNY | 3.03 | 3.09 | 2.88 | 2.93 | 2.93 | -0.21 (-6.69%) | 55,772,851 |
| 20 Mar 2020 | CNY | 3.14 | 3.22 | 3.1 | 3.14 | 3.14 | +0.03 (+0.96%) | 49,802,336 |
| 19 Mar 2020 | CNY | 3.05 | 3.15 | 3.03 | 3.11 | 3.11 | +0.06 (+1.97%) | 54,937,125 |
| 18 Mar 2020 | CNY | 3.21 | 3.26 | 3.03 | 3.05 | 3.05 | -0.12 (-3.79%) | 67,731,208 |
| 17 Mar 2020 | CNY | 3.2 | 3.28 | 3.06 | 3.17 | 3.17 | -0.03 (-0.94%) | 73,400,338 |
| 16 Mar 2020 | CNY | 3.44 | 3.5 | 3.19 | 3.2 | 3.2 | -0.18 (-5.33%) | 93,222,848 |
| 13 Mar 2020 | CNY | 3.15 | 3.44 | 3.1 | 3.38 | 3.38 | +0.06 (+1.81%) | 83,098,075 |
| 12 Mar 2020 | CNY | 3.34 | 3.42 | 3.26 | 3.32 | 3.32 | -0.1 (-2.92%) | 70,858,277 |
| 11 Mar 2020 | CNY | 3.34 | 3.56 | 3.31 | 3.42 | 3.42 | +0.07 (+2.09%) | 125,048,443 |
| 10 Mar 2020 | CNY | 3.16 | 3.38 | 3.13 | 3.35 | 3.35 | +0.1 (+3.08%) | 89,780,538 |
| 9 Mar 2020 | CNY | 3.33 | 3.43 | 3.25 | 3.25 | 3.25 | -0.18 (-5.25%) | 89,760,598 |
| 6 Mar 2020 | CNY | 3.44 | 3.55 | 3.35 | 3.43 | 3.43 | -0.08 (-2.28%) | 112,014,599 |
| 5 Mar 2020 | CNY | 3.51 | 3.79 | 3.43 | 3.51 | 3.51 | +0.01 (+0.29%) | 181,622,887 |
| 4 Mar 2020 | CNY | 3.36 | 3.56 | 3.3 | 3.5 | 3.5 | +0.11 (+3.24%) | 226,774,956 |
| 3 Mar 2020 | CNY | 3.1 | 3.39 | 3.06 | 3.39 | 3.39 | +0.31 (+10.06%) | 189,545,694 |
| 2 Mar 2020 | CNY | 3.08 | 3.15 | 2.97 | 3.08 | 3.08 | +0.17 (+5.84%) | 83,801,362 |
| 28 Feb 2020 | CNY | 2.99 | 3.08 | 2.9 | 2.91 | 2.91 | -0.19 (-6.13%) | 75,354,368 |
