| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 27,957,703 |
| 5 Mar 2020 | CNY | 3.9 | 3.99 | 3.88 | 3.97 | 3.97 | +0.09 (+2.32%) | 49,441,982 |
| 4 Mar 2020 | CNY | 3.84 | 3.88 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 31,329,724 |
| 3 Mar 2020 | CNY | 3.88 | 3.91 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 34,840,661 |
| 2 Mar 2020 | CNY | 3.7 | 3.85 | 3.7 | 3.84 | 3.84 | +0.14 (+3.78%) | 32,214,862 |
| 28 Feb 2020 | CNY | 3.8 | 3.83 | 3.68 | 3.7 | 3.7 | -0.17 (-4.39%) | 40,192,622 |
| 27 Feb 2020 | CNY | 3.89 | 3.92 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 25,686,406 |
| 26 Feb 2020 | CNY | 3.84 | 3.96 | 3.8 | 3.89 | 3.89 | +0.02 (+0.52%) | 41,178,864 |
| 25 Feb 2020 | CNY | 3.88 | 3.91 | 3.78 | 3.87 | 3.87 | -0.1 (-2.52%) | 48,929,767 |
| 24 Feb 2020 | CNY | 4.02 | 4.04 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 35,850,523 |
| 21 Feb 2020 | CNY | 3.96 | 4.03 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 36,632,429 |
| 20 Feb 2020 | CNY | 3.94 | 3.99 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 39,138,773 |
| 19 Feb 2020 | CNY | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 29,228,996 |
| 18 Feb 2020 | CNY | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 30,593,523 |
| 17 Feb 2020 | CNY | 3.88 | 3.97 | 3.87 | 3.97 | 3.97 | +0.06 (+1.53%) | 32,249,225 |
| 14 Feb 2020 | CNY | 3.83 | 4 | 3.81 | 3.91 | 3.91 | +0.08 (+2.09%) | 40,347,664 |
| 13 Feb 2020 | CNY | 3.93 | 3.94 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 33,503,809 |
| 12 Feb 2020 | CNY | 3.76 | 3.87 | 3.75 | 3.86 | 3.86 | +0.09 (+2.39%) | 28,783,921 |
| 11 Feb 2020 | CNY | 3.76 | 3.86 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 30,286,270 |
| 10 Feb 2020 | CNY | 3.68 | 3.77 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 29,195,519 |
| 7 Feb 2020 | CNY | 3.69 | 3.71 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 21,396,704 |
| 6 Feb 2020 | CNY | 3.66 | 3.73 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 26,358,034 |
| 5 Feb 2020 | CNY | 3.65 | 3.74 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 34,323,728 |
| 4 Feb 2020 | CNY | 3.47 | 3.7 | 3.46 | 3.63 | 3.63 | -0.02 (-0.55%) | 40,943,024 |
| 3 Feb 2020 | CNY | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | -0.41 (-10.10%) | 32,347,526 |
| 23 Jan 2020 | CNY | 4.2 | 4.2 | 4.03 | 4.06 | 4.06 | -0.16 (-3.79%) | 35,922,695 |
| 22 Jan 2020 | CNY | 4.22 | 4.26 | 4.16 | 4.22 | 4.22 | -0.01 (-0.24%) | 18,934,978 |
| 21 Jan 2020 | CNY | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -0.09 (-2.08%) | 23,593,670 |
| 20 Jan 2020 | CNY | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 16,764,811 |
| 17 Jan 2020 | CNY | 4.3 | 4.35 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 17,159,148 |
