| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 3.78 | 3.96 | 3.71 | 3.96 | 3.96 | +0.19 (+5.04%) | 9,416,335 |
| 15 Apr 2020 | CNY | 3.88 | 3.94 | 3.76 | 3.77 | 3.77 | -0.14 (-3.58%) | 9,535,005 |
| 14 Apr 2020 | CNY | 3.91 | 4.05 | 3.87 | 3.91 | 3.91 | -0.03 (-0.76%) | 9,801,131 |
| 13 Apr 2020 | CNY | 3.8 | 4 | 3.76 | 3.94 | 3.94 | +0.13 (+3.41%) | 14,325,058 |
| 10 Apr 2020 | CNY | 3.69 | 3.81 | 3.6 | 3.81 | 3.81 | +0.18 (+4.96%) | 9,504,837 |
| 9 Apr 2020 | CNY | 3.88 | 3.88 | 3.6 | 3.63 | 3.63 | -0.11 (-2.94%) | 13,577,502 |
| 8 Apr 2020 | CNY | 3.7 | 3.74 | 3.65 | 3.74 | 3.74 | +0.18 (+5.06%) | 12,541,678 |
| 7 Apr 2020 | CNY | 3.54 | 3.56 | 3.51 | 3.56 | 3.56 | +0.17 (+5.01%) | 2,770,954 |
| 3 Apr 2020 | CNY | 3.28 | 3.42 | 3.26 | 3.39 | 3.39 | +0.12 (+3.67%) | 4,716,672 |
| 2 Apr 2020 | CNY | 3.23 | 3.29 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 1,640,705 |
| 1 Apr 2020 | CNY | 3.3 | 3.3 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 3,047,000 |
| 31 Mar 2020 | CNY | 3.3 | 3.36 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 3,048,000 |
| 30 Mar 2020 | CNY | 3.28 | 3.35 | 3.26 | 3.31 | 3.31 | 0.0 (0.0%) | 4,180,312 |
| 27 Mar 2020 | CNY | 3.27 | 3.37 | 3.23 | 3.31 | 3.31 | +0.08 (+2.48%) | 5,557,014 |
| 26 Mar 2020 | CNY | 3.26 | 3.27 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 2,829,113 |
| 25 Mar 2020 | CNY | 3.28 | 3.35 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 6,234,884 |
| 24 Mar 2020 | CNY | 3.16 | 3.22 | 3.12 | 3.22 | 3.22 | +0.15 (+4.89%) | 7,633,136 |
| 23 Mar 2020 | CNY | 3.12 | 3.28 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 7,428,621 |
| 20 Mar 2020 | CNY | 2.99 | 3.12 | 2.97 | 3.12 | 3.12 | +0.15 (+5.05%) | 4,167,840 |
| 19 Mar 2020 | CNY | 3.04 | 3.04 | 2.87 | 2.97 | 2.97 | -0.05 (-1.66%) | 5,712,670 |
| 18 Mar 2020 | CNY | 3.12 | 3.15 | 3.02 | 3.02 | 3.02 | -0.07 (-2.27%) | 4,928,913 |
| 17 Mar 2020 | CNY | 3.24 | 3.29 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 8,448,454 |
| 16 Mar 2020 | CNY | 3.34 | 3.4 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 4,893,430 |
| 13 Mar 2020 | CNY | 3.21 | 3.33 | 3.2 | 3.32 | 3.32 | -0.05 (-1.48%) | 5,962,856 |
| 12 Mar 2020 | CNY | 3.4 | 3.42 | 3.35 | 3.37 | 3.37 | -0.07 (-2.03%) | 4,698,187 |
| 11 Mar 2020 | CNY | 3.47 | 3.52 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 5,030,501 |
| 10 Mar 2020 | CNY | 3.42 | 3.5 | 3.37 | 3.47 | 3.47 | -0.01 (-0.29%) | 7,614,498 |
| 9 Mar 2020 | CNY | 3.61 | 3.67 | 3.45 | 3.48 | 3.48 | -0.15 (-4.13%) | 7,300,689 |
| 6 Mar 2020 | CNY | 3.6 | 3.67 | 3.54 | 3.63 | 3.63 | +0.04 (+1.11%) | 7,168,130 |
| 5 Mar 2020 | CNY | 3.6 | 3.73 | 3.57 | 3.59 | 3.59 | +0.03 (+0.84%) | 9,816,523 |
