| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2020 | CNY | 3.9412 | 4.2605 | 3.9076 | 4.2605 | 4.2605 | +0.387 (+9.98%) | 8,798,896 |
| 31 Mar 2020 | CNY | 4.0336 | 4.0504 | 3.874 | 3.874 | 3.874 | -0.126 (-3.15%) | 12,036,493 |
| 30 Mar 2020 | CNY | 4.0756 | 4.1008 | 3.9328 | 4 | 4 | -0.143 (-3.45%) | 14,420,434 |
| 27 Mar 2020 | CNY | 4.2857 | 4.3025 | 4.1429 | 4.1429 | 4.1429 | -0.076 (-1.79%) | 12,307,802 |
| 26 Mar 2020 | CNY | 4.2605 | 4.3698 | 4.1849 | 4.2185 | 4.2185 | -0.134 (-3.09%) | 16,057,248 |
| 25 Mar 2020 | CNY | 4.3613 | 4.4118 | 4.2773 | 4.3529 | 4.3529 | +0.126 (+2.98%) | 21,588,631 |
| 24 Mar 2020 | CNY | 4.2437 | 4.3025 | 3.9328 | 4.2269 | 4.2269 | +0.067 (+1.62%) | 22,413,014 |
| 23 Mar 2020 | CNY | 4.2185 | 4.4454 | 4.1177 | 4.1597 | 4.1597 | -0.176 (-4.07%) | 21,025,832 |
| 20 Mar 2020 | CNY | 4.4118 | 4.4958 | 4.2605 | 4.3361 | 4.3361 | -0.034 (-0.77%) | 23,852,820 |
| 19 Mar 2020 | CNY | 4.2605 | 4.395 | 4.1092 | 4.3698 | 4.3698 | +0.126 (+2.97%) | 26,761,103 |
| 18 Mar 2020 | CNY | 4.3277 | 4.6134 | 4.2437 | 4.2437 | 4.2437 | -0.151 (-3.44%) | 33,235,695 |
| 17 Mar 2020 | CNY | 4.5462 | 4.605 | 4.2437 | 4.395 | 4.395 | -0.302 (-6.44%) | 40,252,955 |
| 16 Mar 2020 | CNY | 5.0336 | 5.1092 | 4.6975 | 4.6975 | 4.6975 | -0.521 (-9.98%) | 47,252,235 |
| 13 Mar 2020 | CNY | 5.5042 | 6.1345 | 5.2185 | 5.2185 | 5.2185 | -0.58 (-10.00%) | 92,271,866 |
| 12 Mar 2020 | CNY | 5.2941 | 5.7983 | 4.9412 | 5.7983 | 5.7983 | +0.529 (+10.05%) | 78,345,534 |
| 11 Mar 2020 | CNY | 5.2101 | 5.2689 | 5.0504 | 5.2689 | 5.2689 | +0.479 (+10.00%) | 19,283,665 |
| 10 Mar 2020 | CNY | 4.2437 | 4.7899 | 4.2269 | 4.7899 | 4.7899 | +0.437 (+10.04%) | 25,407,849 |
| 9 Mar 2020 | CNY | 4.2101 | 4.4874 | 4.1849 | 4.3529 | 4.3529 | +0.034 (+0.78%) | 28,267,089 |
| 6 Mar 2020 | CNY | 4.2689 | 4.3698 | 4.2101 | 4.3193 | 4.3193 | -0.135 (-3.02%) | 30,345,267 |
| 5 Mar 2020 | CNY | 4.5294 | 4.7563 | 4.3782 | 4.4538 | 4.4538 | -0.025 (-0.56%) | 54,955,273 |
| 4 Mar 2020 | CNY | 4.7731 | 4.9748 | 4.4034 | 4.479 | 4.479 | -0.227 (-4.82%) | 54,148,840 |
| 3 Mar 2020 | CNY | 4.395 | 4.7059 | 4.1345 | 4.7059 | 4.7059 | +0.429 (+10.02%) | 67,133,282 |
| 2 Mar 2020 | CNY | 3.8908 | 4.2773 | 3.8908 | 4.2773 | 4.2773 | +0.387 (+9.93%) | 40,692,559 |
| 28 Feb 2020 | CNY | 3.9496 | 4.0588 | 3.8908 | 3.8908 | 3.8908 | -0.428 (-9.92%) | 31,415,418 |
| 27 Feb 2020 | CNY | 4.7059 | 4.7143 | 4.3193 | 4.3193 | 4.3193 | -0.479 (-9.98%) | 51,491,125 |
| 26 Feb 2020 | CNY | 4.6219 | 4.7983 | 4.4622 | 4.7983 | 4.7983 | +0.437 (+10.02%) | 58,959,252 |
| 25 Feb 2020 | CNY | 3.916 | 4.3613 | 3.8656 | 4.3613 | 4.3613 | +0.395 (+9.96%) | 31,442,057 |
| 24 Feb 2020 | CNY | 3.8403 | 4.042 | 3.7815 | 3.9664 | 3.9664 | +0.092 (+2.39%) | 16,240,557 |
| 21 Feb 2020 | CNY | 3.8067 | 3.9076 | 3.7899 | 3.874 | 3.874 | +0.051 (+1.32%) | 8,837,984 |
| 20 Feb 2020 | CNY | 3.7395 | 3.8235 | 3.7227 | 3.8235 | 3.8235 | +0.084 (+2.25%) | 8,054,648 |
