| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | CNY | 4.44 | 4.45 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 10,213,636 |
| 30 Mar 2020 | CNY | 4.45 | 4.47 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 14,579,989 |
| 27 Mar 2020 | CNY | 4.55 | 4.56 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 16,127,606 |
| 26 Mar 2020 | CNY | 4.5 | 4.6 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 19,169,217 |
| 25 Mar 2020 | CNY | 4.52 | 4.55 | 4.48 | 4.52 | 4.52 | +0.06 (+1.35%) | 20,577,955 |
| 24 Mar 2020 | CNY | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | +0.07 (+1.59%) | 13,572,010 |
| 23 Mar 2020 | CNY | 4.44 | 4.46 | 4.39 | 4.39 | 4.39 | -0.14 (-3.09%) | 15,793,564 |
| 20 Mar 2020 | CNY | 4.51 | 4.55 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 15,160,741 |
| 19 Mar 2020 | CNY | 4.53 | 4.55 | 4.42 | 4.5 | 4.5 | -0.03 (-0.66%) | 25,922,797 |
| 18 Mar 2020 | CNY | 4.69 | 4.73 | 4.53 | 4.53 | 4.53 | -0.15 (-3.21%) | 26,192,818 |
| 17 Mar 2020 | CNY | 4.72 | 4.75 | 4.61 | 4.68 | 4.68 | 0.0 (0.0%) | 24,813,639 |
| 16 Mar 2020 | CNY | 4.88 | 4.88 | 4.67 | 4.68 | 4.68 | -0.25 (-5.07%) | 41,292,182 |
| 13 Mar 2020 | CNY | 4.61 | 4.96 | 4.57 | 4.93 | 4.93 | +0.1 (+2.07%) | 50,565,838 |
| 12 Mar 2020 | CNY | 4.81 | 4.9 | 4.77 | 4.83 | 4.83 | +0.02 (+0.42%) | 29,658,770 |
| 11 Mar 2020 | CNY | 4.83 | 4.91 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 24,501,563 |
| 10 Mar 2020 | CNY | 4.73 | 4.86 | 4.72 | 4.85 | 4.85 | +0.09 (+1.89%) | 34,404,459 |
| 9 Mar 2020 | CNY | 4.79 | 4.84 | 4.75 | 4.76 | 4.76 | -0.12 (-2.46%) | 34,144,281 |
| 6 Mar 2020 | CNY | 4.95 | 4.97 | 4.87 | 4.88 | 4.88 | -0.14 (-2.79%) | 48,265,616 |
| 5 Mar 2020 | CNY | 4.82 | 5.08 | 4.8 | 5.02 | 5.02 | +0.23 (+4.80%) | 86,011,437 |
| 4 Mar 2020 | CNY | 4.72 | 4.79 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 25,500,793 |
| 3 Mar 2020 | CNY | 4.76 | 4.81 | 4.72 | 4.75 | 4.75 | +0.02 (+0.42%) | 29,490,269 |
| 2 Mar 2020 | CNY | 4.64 | 4.76 | 4.61 | 4.73 | 4.73 | +0.11 (+2.38%) | 30,194,969 |
| 28 Feb 2020 | CNY | 4.74 | 4.76 | 4.62 | 4.62 | 4.62 | -0.2 (-4.15%) | 31,871,526 |
| 27 Feb 2020 | CNY | 4.79 | 4.86 | 4.73 | 4.82 | 4.82 | +0.04 (+0.84%) | 31,330,988 |
| 26 Feb 2020 | CNY | 4.67 | 4.88 | 4.65 | 4.78 | 4.78 | +0.07 (+1.49%) | 40,735,110 |
| 25 Feb 2020 | CNY | 4.7 | 4.73 | 4.64 | 4.71 | 4.71 | -0.08 (-1.67%) | 28,363,751 |
| 24 Feb 2020 | CNY | 4.81 | 4.82 | 4.76 | 4.79 | 4.79 | -0.04 (-0.83%) | 27,231,088 |
| 21 Feb 2020 | CNY | 4.82 | 4.9 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 31,952,249 |
| 20 Feb 2020 | CNY | 4.73 | 4.87 | 4.69 | 4.84 | 4.84 | +0.12 (+2.54%) | 37,852,244 |
| 19 Feb 2020 | CNY | 4.73 | 4.79 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 20,622,092 |
