| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 3.93 | 4.01 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 7,834,131 |
| 17 Apr 2020 | CNY | 3.89 | 4.07 | 3.85 | 3.95 | 3.95 | +0.08 (+2.07%) | 12,586,633 |
| 16 Apr 2020 | CNY | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 4,516,949 |
| 15 Apr 2020 | CNY | 3.9 | 3.91 | 3.82 | 3.82 | 3.82 | -0.07 (-1.80%) | 3,640,466 |
| 14 Apr 2020 | CNY | 3.84 | 3.9 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 3,040,111 |
| 13 Apr 2020 | CNY | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,972,790 |
| 10 Apr 2020 | CNY | 3.96 | 3.96 | 3.83 | 3.85 | 3.85 | -0.11 (-2.78%) | 4,927,867 |
| 9 Apr 2020 | CNY | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 5,302,584 |
| 8 Apr 2020 | CNY | 3.9 | 3.96 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,986,028 |
| 7 Apr 2020 | CNY | 3.85 | 3.92 | 3.82 | 3.9 | 3.9 | +0.11 (+2.90%) | 6,823,728 |
| 3 Apr 2020 | CNY | 3.84 | 3.87 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 4,432,528 |
| 2 Apr 2020 | CNY | 3.75 | 3.84 | 3.7 | 3.84 | 3.84 | +0.04 (+1.05%) | 6,301,328 |
| 1 Apr 2020 | CNY | 3.99 | 4.03 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 13,947,798 |
| 31 Mar 2020 | CNY | 4.29 | 4.29 | 3.98 | 3.99 | 3.99 | -0.22 (-5.23%) | 19,795,694 |
| 30 Mar 2020 | CNY | 4.07 | 4.25 | 3.92 | 4.21 | 4.21 | +0.08 (+1.94%) | 21,200,335 |
| 27 Mar 2020 | CNY | 4.1 | 4.25 | 4.03 | 4.13 | 4.13 | +0.09 (+2.23%) | 15,633,968 |
| 26 Mar 2020 | CNY | 4.12 | 4.22 | 4.04 | 4.04 | 4.04 | -0.14 (-3.35%) | 14,174,935 |
| 25 Mar 2020 | CNY | 4.17 | 4.28 | 4.06 | 4.18 | 4.18 | +0.06 (+1.46%) | 16,521,467 |
| 24 Mar 2020 | CNY | 4.21 | 4.27 | 3.96 | 4.12 | 4.12 | -0.05 (-1.20%) | 17,645,594 |
| 23 Mar 2020 | CNY | 4.26 | 4.36 | 4.11 | 4.17 | 4.17 | -0.24 (-5.44%) | 21,077,700 |
| 20 Mar 2020 | CNY | 4.41 | 4.6 | 4.33 | 4.41 | 4.41 | +0.01 (+0.23%) | 32,283,266 |
| 19 Mar 2020 | CNY | 4.22 | 4.42 | 4.15 | 4.4 | 4.4 | +0.16 (+3.77%) | 25,797,717 |
| 18 Mar 2020 | CNY | 4.32 | 4.45 | 4.21 | 4.24 | 4.24 | -0.18 (-4.07%) | 39,492,357 |
| 17 Mar 2020 | CNY | 4.09 | 4.51 | 4 | 4.42 | 4.42 | +0.32 (+7.80%) | 38,735,871 |
| 16 Mar 2020 | CNY | 4.21 | 4.32 | 4.06 | 4.1 | 4.1 | -0.09 (-2.15%) | 23,413,430 |
| 13 Mar 2020 | CNY | 3.86 | 4.22 | 3.78 | 4.19 | 4.19 | +0.15 (+3.71%) | 17,436,100 |
| 12 Mar 2020 | CNY | 4.11 | 4.2 | 4 | 4.04 | 4.04 | -0.12 (-2.88%) | 10,334,724 |
| 11 Mar 2020 | CNY | 4.07 | 4.28 | 4.03 | 4.16 | 4.16 | +0.09 (+2.21%) | 21,258,916 |
| 10 Mar 2020 | CNY | 3.92 | 4.11 | 3.9 | 4.07 | 4.07 | +0.03 (+0.74%) | 11,092,339 |
| 9 Mar 2020 | CNY | 4.12 | 4.33 | 4.04 | 4.04 | 4.04 | -0.11 (-2.65%) | 17,162,113 |
