| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 4,010,636 |
| 17 Apr 2020 | CNY | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | -0.01 (-0.32%) | 5,815,273 |
| 16 Apr 2020 | CNY | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 4,720,060 |
| 15 Apr 2020 | CNY | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 7,188,196 |
| 14 Apr 2020 | CNY | 3.16 | 3.17 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 5,922,788 |
| 13 Apr 2020 | CNY | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | -0.07 (-2.17%) | 7,197,551 |
| 10 Apr 2020 | CNY | 3.22 | 3.26 | 3.14 | 3.22 | 3.22 | +0.01 (+0.31%) | 16,875,958 |
| 9 Apr 2020 | CNY | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 8,524,800 |
| 8 Apr 2020 | CNY | 3.19 | 3.25 | 3.17 | 3.21 | 3.21 | -0.01 (-0.31%) | 11,467,010 |
| 7 Apr 2020 | CNY | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | +0.07 (+2.22%) | 12,610,606 |
| 3 Apr 2020 | CNY | 3.22 | 3.23 | 3.12 | 3.15 | 3.15 | -0.1 (-3.08%) | 14,191,500 |
| 2 Apr 2020 | CNY | 3.2 | 3.26 | 3.17 | 3.25 | 3.25 | +0.01 (+0.31%) | 14,525,133 |
| 1 Apr 2020 | CNY | 3.3 | 3.36 | 3.23 | 3.24 | 3.24 | -0.2 (-5.81%) | 29,135,004 |
| 31 Mar 2020 | CNY | 3.27 | 3.53 | 3.15 | 3.44 | 3.44 | +0.18 (+5.52%) | 45,679,817 |
| 30 Mar 2020 | CNY | 3.38 | 3.39 | 3.16 | 3.26 | 3.26 | -0.19 (-5.51%) | 32,061,084 |
| 27 Mar 2020 | CNY | 3.35 | 3.55 | 3.32 | 3.45 | 3.45 | +0.16 (+4.86%) | 39,472,096 |
| 26 Mar 2020 | CNY | 3.18 | 3.3 | 3.17 | 3.29 | 3.29 | +0.09 (+2.81%) | 19,268,109 |
| 25 Mar 2020 | CNY | 3.15 | 3.26 | 3.15 | 3.2 | 3.2 | +0.09 (+2.89%) | 14,880,201 |
| 24 Mar 2020 | CNY | 3.13 | 3.14 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 7,919,946 |
| 23 Mar 2020 | CNY | 3.1 | 3.16 | 3.05 | 3.07 | 3.07 | -0.11 (-3.46%) | 10,724,501 |
| 20 Mar 2020 | CNY | 3.15 | 3.18 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 9,354,396 |
| 19 Mar 2020 | CNY | 3.13 | 3.2 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 11,925,868 |
| 18 Mar 2020 | CNY | 3.26 | 3.28 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 17,171,895 |
| 17 Mar 2020 | CNY | 3.31 | 3.35 | 3.08 | 3.24 | 3.24 | -0.04 (-1.22%) | 22,823,979 |
| 16 Mar 2020 | CNY | 3.5 | 3.52 | 3.28 | 3.28 | 3.28 | -0.19 (-5.48%) | 29,265,544 |
| 13 Mar 2020 | CNY | 3.35 | 3.6 | 3.31 | 3.47 | 3.47 | -0.1 (-2.80%) | 37,303,501 |
| 12 Mar 2020 | CNY | 3.54 | 3.78 | 3.45 | 3.57 | 3.57 | -0.07 (-1.92%) | 53,842,288 |
| 11 Mar 2020 | CNY | 3.45 | 3.66 | 3.41 | 3.64 | 3.64 | +0.26 (+7.69%) | 59,346,845 |
| 10 Mar 2020 | CNY | 3.33 | 3.44 | 3.2 | 3.38 | 3.38 | -0.08 (-2.31%) | 42,279,576 |
| 9 Mar 2020 | CNY | 3.45 | 3.63 | 3.45 | 3.46 | 3.46 | +0.16 (+4.85%) | 56,411,108 |
