| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 3.5 | 3.525 | 3.4667 | 3.5 | 3.5 | +0.042 (+1.21%) | 15,772,602 |
| 2 Mar 2020 | CNY | 3.3667 | 3.4833 | 3.3417 | 3.4583 | 3.4583 | +0.125 (+3.75%) | 15,544,102 |
| 28 Feb 2020 | CNY | 3.4333 | 3.45 | 3.3167 | 3.3333 | 3.3333 | -0.15 (-4.31%) | 21,426,321 |
| 27 Feb 2020 | CNY | 3.5 | 3.525 | 3.4583 | 3.4833 | 3.4833 | -0.017 (-0.48%) | 14,250,336 |
| 26 Feb 2020 | CNY | 3.475 | 3.5667 | 3.4583 | 3.5 | 3.5 | +0.017 (+0.48%) | 19,434,072 |
| 25 Feb 2020 | CNY | 3.525 | 3.5333 | 3.4083 | 3.4833 | 3.4833 | -0.092 (-2.57%) | 27,291,326 |
| 24 Feb 2020 | CNY | 3.55 | 3.6333 | 3.5417 | 3.575 | 3.575 | -0.008 (-0.23%) | 18,832,464 |
| 21 Feb 2020 | CNY | 3.575 | 3.6167 | 3.55 | 3.5833 | 3.5833 | +0.008 (+0.23%) | 18,230,620 |
| 20 Feb 2020 | CNY | 3.5583 | 3.5833 | 3.5083 | 3.575 | 3.575 | +0.05 (+1.42%) | 17,893,588 |
| 19 Feb 2020 | CNY | 3.55 | 3.6167 | 3.525 | 3.525 | 3.525 | -0.05 (-1.40%) | 15,358,467 |
| 18 Feb 2020 | CNY | 3.5 | 3.5833 | 3.4833 | 3.575 | 3.575 | +0.092 (+2.63%) | 20,889,792 |
| 17 Feb 2020 | CNY | 3.4083 | 3.4917 | 3.4083 | 3.4833 | 3.4833 | +0.067 (+1.95%) | 15,646,521 |
| 14 Feb 2020 | CNY | 3.4417 | 3.4417 | 3.3833 | 3.4167 | 3.4167 | -0.025 (-0.73%) | 13,782,966 |
| 13 Feb 2020 | CNY | 3.4833 | 3.5083 | 3.425 | 3.4417 | 3.4417 | -0.025 (-0.72%) | 14,107,815 |
| 12 Feb 2020 | CNY | 3.4417 | 3.475 | 3.425 | 3.4667 | 3.4667 | +0.025 (+0.73%) | 11,878,960 |
| 11 Feb 2020 | CNY | 3.425 | 3.4917 | 3.4167 | 3.4417 | 3.4417 | +0.017 (+0.49%) | 15,291,073 |
| 10 Feb 2020 | CNY | 3.3583 | 3.4333 | 3.3417 | 3.425 | 3.425 | +0.058 (+1.73%) | 15,661,836 |
| 7 Feb 2020 | CNY | 3.3583 | 3.3917 | 3.3 | 3.3667 | 3.3667 | +0.008 (+0.25%) | 19,587,120 |
| 6 Feb 2020 | CNY | 3.3083 | 3.4 | 3.2667 | 3.3583 | 3.3583 | +0.083 (+2.54%) | 21,995,535 |
| 5 Feb 2020 | CNY | 3.2333 | 3.325 | 3.225 | 3.275 | 3.275 | +0.083 (+2.61%) | 20,109,214 |
| 4 Feb 2020 | CNY | 3 | 3.2667 | 3 | 3.1917 | 3.1917 | -0.1 (-3.04%) | 22,762,770 |
| 3 Feb 2020 | CNY | 3.2917 | 3.2917 | 3.2917 | 3.2917 | 3.2917 | -0.367 (-10.02%) | 4,846,680 |
| 23 Jan 2020 | CNY | 3.8 | 3.8333 | 3.625 | 3.6583 | 3.6583 | -0.158 (-4.15%) | 17,622,604 |
| 22 Jan 2020 | CNY | 3.8167 | 3.8417 | 3.775 | 3.8167 | 3.8167 | 0.0 (0.0%) | 9,838,795 |
| 21 Jan 2020 | CNY | 3.875 | 3.8833 | 3.8167 | 3.8167 | 3.8167 | -0.058 (-1.50%) | 9,262,022 |
| 20 Jan 2020 | CNY | 3.8583 | 3.875 | 3.8167 | 3.875 | 3.875 | +0.017 (+0.43%) | 10,216,892 |
| 17 Jan 2020 | CNY | 3.875 | 3.8917 | 3.825 | 3.8583 | 3.8583 | 0.0 (0.0%) | 8,829,339 |
| 16 Jan 2020 | CNY | 3.9 | 3.925 | 3.85 | 3.8583 | 3.8583 | -0.033 (-0.86%) | 12,072,400 |
| 15 Jan 2020 | CNY | 3.925 | 3.9583 | 3.8833 | 3.8917 | 3.8917 | -0.067 (-1.68%) | 11,564,760 |
| 14 Jan 2020 | CNY | 3.9667 | 4.025 | 3.925 | 3.9583 | 3.9583 | +0.025 (+0.64%) | 17,539,500 |
