| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 14,651,084 |
| 17 Apr 2020 | CNY | 4.05 | 4.07 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 22,241,413 |
| 16 Apr 2020 | CNY | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 20,982,661 |
| 15 Apr 2020 | CNY | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 15,651,973 |
| 14 Apr 2020 | CNY | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 14,019,651 |
| 13 Apr 2020 | CNY | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 16,302,223 |
| 10 Apr 2020 | CNY | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 23,971,967 |
| 9 Apr 2020 | CNY | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 19,909,970 |
| 8 Apr 2020 | CNY | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 22,160,603 |
| 7 Apr 2020 | CNY | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | +0.04 (+0.99%) | 37,219,710 |
| 3 Apr 2020 | CNY | 4.06 | 4.06 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 19,672,151 |
| 2 Apr 2020 | CNY | 4.03 | 4.07 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 26,158,799 |
| 1 Apr 2020 | CNY | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 24,355,717 |
| 31 Mar 2020 | CNY | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 20,717,191 |
| 30 Mar 2020 | CNY | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 34,466,604 |
| 27 Mar 2020 | CNY | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 27,718,558 |
| 26 Mar 2020 | CNY | 4.04 | 4.09 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 33,460,044 |
| 25 Mar 2020 | CNY | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | +0.05 (+1.25%) | 41,293,543 |
| 24 Mar 2020 | CNY | 4 | 4.02 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 26,809,775 |
| 23 Mar 2020 | CNY | 4 | 4.01 | 3.96 | 3.97 | 3.97 | -0.09 (-2.22%) | 35,610,901 |
| 20 Mar 2020 | CNY | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 30,345,044 |
| 19 Mar 2020 | CNY | 4.06 | 4.08 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 54,396,642 |
| 18 Mar 2020 | CNY | 4.14 | 4.15 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 42,659,083 |
| 17 Mar 2020 | CNY | 4.13 | 4.16 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 45,632,178 |
| 16 Mar 2020 | CNY | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 77,555,509 |
| 13 Mar 2020 | CNY | 4.14 | 4.23 | 4.11 | 4.23 | 4.23 | -0.01 (-0.24%) | 79,517,722 |
| 12 Mar 2020 | CNY | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 59,685,958 |
| 11 Mar 2020 | CNY | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 42,363,618 |
| 10 Mar 2020 | CNY | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 59,250,596 |
| 9 Mar 2020 | CNY | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.09 (-2.09%) | 70,604,436 |
