| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 3.8692 | 4.0385 | 3.8154 | 3.9692 | 3.9692 | +0.069 (+1.77%) | 33,478,653 |
| 17 Apr 2020 | CNY | 3.9154 | 3.9692 | 3.8692 | 3.9 | 3.9 | -0.015 (-0.39%) | 22,649,130 |
| 16 Apr 2020 | CNY | 3.9462 | 3.9615 | 3.8846 | 3.9154 | 3.9154 | -0.008 (-0.20%) | 23,062,651 |
| 15 Apr 2020 | CNY | 4.0462 | 4.0615 | 3.9077 | 3.9231 | 3.9231 | -0.138 (-3.41%) | 41,002,317 |
| 14 Apr 2020 | CNY | 4.0846 | 4.1385 | 3.9615 | 4.0615 | 4.0615 | -0.015 (-0.38%) | 45,037,326 |
| 13 Apr 2020 | CNY | 3.9231 | 4.2308 | 3.9231 | 4.0769 | 4.0769 | +0.123 (+3.11%) | 74,106,774 |
| 10 Apr 2020 | CNY | 3.9231 | 4.1769 | 3.8692 | 3.9539 | 3.9539 | -0.031 (-0.77%) | 93,083,268 |
| 9 Apr 2020 | CNY | 3.7462 | 3.9846 | 3.6923 | 3.9846 | 3.9846 | +0.361 (+9.98%) | 92,235,280 |
| 8 Apr 2020 | CNY | 3.6539 | 3.6615 | 3.6 | 3.6231 | 3.6231 | -0.038 (-1.05%) | 13,986,649 |
| 7 Apr 2020 | CNY | 3.6769 | 3.6846 | 3.6231 | 3.6615 | 3.6615 | +0.031 (+0.85%) | 21,467,401 |
| 3 Apr 2020 | CNY | 3.6462 | 3.6923 | 3.6231 | 3.6308 | 3.6308 | -0.015 (-0.42%) | 15,488,064 |
| 2 Apr 2020 | CNY | 3.5615 | 3.6539 | 3.5615 | 3.6462 | 3.6462 | +0.015 (+0.42%) | 16,990,842 |
| 1 Apr 2020 | CNY | 3.6539 | 3.7231 | 3.5692 | 3.6308 | 3.6308 | -0.023 (-0.63%) | 23,909,529 |
| 31 Mar 2020 | CNY | 3.5462 | 3.7231 | 3.5385 | 3.6539 | 3.6539 | +0.131 (+3.71%) | 28,309,911 |
| 30 Mar 2020 | CNY | 3.5 | 3.6 | 3.4462 | 3.5231 | 3.5231 | -0.008 (-0.22%) | 16,190,613 |
| 27 Mar 2020 | CNY | 3.5769 | 3.6077 | 3.5077 | 3.5308 | 3.5308 | +0.054 (+1.55%) | 23,576,280 |
| 26 Mar 2020 | CNY | 3.4231 | 3.5462 | 3.4077 | 3.4769 | 3.4769 | +0.038 (+1.12%) | 18,620,514 |
| 25 Mar 2020 | CNY | 3.4462 | 3.4769 | 3.4077 | 3.4385 | 3.4385 | +0.054 (+1.59%) | 14,905,325 |
| 24 Mar 2020 | CNY | 3.3692 | 3.3923 | 3.3 | 3.3846 | 3.3846 | +0.085 (+2.56%) | 11,036,222 |
| 23 Mar 2020 | CNY | 3.3 | 3.3769 | 3.2615 | 3.3 | 3.3 | -0.085 (-2.50%) | 12,693,980 |
| 20 Mar 2020 | CNY | 3.3385 | 3.4154 | 3.2846 | 3.3846 | 3.3846 | +0.077 (+2.32%) | 20,328,848 |
| 19 Mar 2020 | CNY | 3.3615 | 3.4 | 3.2462 | 3.3077 | 3.3077 | -0.077 (-2.27%) | 24,759,501 |
| 18 Mar 2020 | CNY | 3.5846 | 3.5846 | 3.3385 | 3.3846 | 3.3846 | -0.146 (-4.14%) | 31,667,675 |
| 17 Mar 2020 | CNY | 3.5846 | 3.6923 | 3.4308 | 3.5308 | 3.5308 | -0.069 (-1.92%) | 33,901,471 |
| 16 Mar 2020 | CNY | 3.7231 | 3.8923 | 3.6 | 3.6 | 3.6 | -0.077 (-2.09%) | 74,907,050 |
| 13 Mar 2020 | CNY | 3.3539 | 3.7231 | 3.3077 | 3.6769 | 3.6769 | +0.131 (+3.69%) | 50,829,495 |
| 12 Mar 2020 | CNY | 3.6077 | 3.6462 | 3.5077 | 3.5462 | 3.5462 | -0.115 (-3.15%) | 27,405,281 |
| 11 Mar 2020 | CNY | 3.7308 | 3.7462 | 3.6385 | 3.6615 | 3.6615 | +0.031 (+0.85%) | 32,798,275 |
| 10 Mar 2020 | CNY | 3.4769 | 3.6539 | 3.4539 | 3.6308 | 3.6308 | +0.062 (+1.73%) | 33,883,079 |
| 9 Mar 2020 | CNY | 3.7308 | 3.7923 | 3.5462 | 3.5692 | 3.5692 | -0.146 (-3.93%) | 50,482,339 |
