| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 3.79 | 3.82 | 3.73 | 3.77 | 3.77 | -0.02 (-0.53%) | 4,641,800 |
| 16 Apr 2020 | CNY | 3.76 | 3.81 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,549,693 |
| 15 Apr 2020 | CNY | 3.9 | 3.92 | 3.78 | 3.78 | 3.78 | -0.14 (-3.57%) | 7,903,109 |
| 14 Apr 2020 | CNY | 4 | 4.01 | 3.86 | 3.92 | 3.92 | -0.06 (-1.51%) | 10,413,630 |
| 13 Apr 2020 | CNY | 4 | 4.17 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 19,090,639 |
| 10 Apr 2020 | CNY | 3.85 | 4.08 | 3.84 | 3.97 | 3.97 | +0.11 (+2.85%) | 14,963,973 |
| 9 Apr 2020 | CNY | 3.87 | 3.91 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 5,830,512 |
| 8 Apr 2020 | CNY | 3.76 | 3.99 | 3.76 | 3.9 | 3.9 | +0.11 (+2.90%) | 9,585,017 |
| 7 Apr 2020 | CNY | 3.74 | 3.82 | 3.72 | 3.79 | 3.79 | +0.08 (+2.16%) | 3,937,529 |
| 3 Apr 2020 | CNY | 3.66 | 3.74 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 3,313,945 |
| 2 Apr 2020 | CNY | 3.69 | 3.69 | 3.55 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,280,088 |
| 1 Apr 2020 | CNY | 3.78 | 3.83 | 3.68 | 3.69 | 3.69 | -0.13 (-3.40%) | 4,953,810 |
| 31 Mar 2020 | CNY | 3.86 | 3.9 | 3.78 | 3.82 | 3.82 | -0.05 (-1.29%) | 5,283,210 |
| 30 Mar 2020 | CNY | 3.75 | 3.93 | 3.73 | 3.87 | 3.87 | +0.02 (+0.52%) | 9,572,329 |
| 27 Mar 2020 | CNY | 3.69 | 4.04 | 3.66 | 3.85 | 3.85 | +0.18 (+4.90%) | 11,372,195 |
| 26 Mar 2020 | CNY | 3.62 | 3.78 | 3.61 | 3.67 | 3.67 | +0.03 (+0.82%) | 6,467,282 |
| 25 Mar 2020 | CNY | 3.57 | 3.65 | 3.53 | 3.64 | 3.64 | +0.11 (+3.12%) | 3,778,980 |
| 24 Mar 2020 | CNY | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | +0.08 (+2.32%) | 2,334,761 |
| 23 Mar 2020 | CNY | 3.54 | 3.55 | 3.43 | 3.45 | 3.45 | -0.15 (-4.17%) | 2,535,800 |
| 20 Mar 2020 | CNY | 3.56 | 3.61 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,312,200 |
| 19 Mar 2020 | CNY | 3.46 | 3.57 | 3.43 | 3.55 | 3.55 | +0.06 (+1.72%) | 3,810,255 |
| 18 Mar 2020 | CNY | 3.61 | 3.68 | 3.46 | 3.49 | 3.49 | -0.12 (-3.32%) | 4,500,000 |
| 17 Mar 2020 | CNY | 3.6 | 3.68 | 3.33 | 3.61 | 3.61 | -0.05 (-1.37%) | 5,524,216 |
| 16 Mar 2020 | CNY | 3.83 | 3.88 | 3.63 | 3.66 | 3.66 | -0.15 (-3.94%) | 6,191,116 |
| 13 Mar 2020 | CNY | 3.68 | 3.84 | 3.57 | 3.81 | 3.81 | -0.07 (-1.80%) | 7,114,199 |
| 12 Mar 2020 | CNY | 3.97 | 3.98 | 3.8 | 3.88 | 3.88 | -0.15 (-3.72%) | 8,643,286 |
| 11 Mar 2020 | CNY | 3.9 | 4.16 | 3.88 | 4.03 | 4.03 | +0.13 (+3.33%) | 16,603,328 |
| 10 Mar 2020 | CNY | 3.84 | 3.95 | 3.68 | 3.9 | 3.9 | -0.02 (-0.51%) | 8,912,623 |
| 9 Mar 2020 | CNY | 3.9 | 4.03 | 3.86 | 3.92 | 3.92 | +0.01 (+0.26%) | 10,286,221 |
| 6 Mar 2020 | CNY | 3.8 | 4.09 | 3.78 | 3.91 | 3.91 | +0.06 (+1.56%) | 11,902,371 |
