| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.81 | 3.98 | 3.76 | 3.91 | 3.91 | +0.12 (+3.17%) | 21,928,335 |
| 26 Feb 2020 | CNY | 3.69 | 3.93 | 3.67 | 3.79 | 3.79 | +0.06 (+1.61%) | 16,605,700 |
| 25 Feb 2020 | CNY | 3.73 | 3.76 | 3.6 | 3.73 | 3.73 | -0.08 (-2.10%) | 10,930,900 |
| 24 Feb 2020 | CNY | 3.77 | 3.82 | 3.73 | 3.81 | 3.81 | 0.0 (0.0%) | 11,509,748 |
| 21 Feb 2020 | CNY | 3.72 | 3.85 | 3.7 | 3.81 | 3.81 | +0.06 (+1.60%) | 12,564,200 |
| 20 Feb 2020 | CNY | 3.69 | 3.76 | 3.65 | 3.75 | 3.75 | +0.07 (+1.90%) | 7,500,300 |
| 19 Feb 2020 | CNY | 3.73 | 3.79 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 7,263,700 |
| 18 Feb 2020 | CNY | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | +0.07 (+1.91%) | 9,451,801 |
| 17 Feb 2020 | CNY | 3.61 | 3.67 | 3.56 | 3.66 | 3.66 | +0.08 (+2.23%) | 7,422,879 |
| 14 Feb 2020 | CNY | 3.57 | 3.6 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 4,909,381 |
| 13 Feb 2020 | CNY | 3.65 | 3.7 | 3.56 | 3.59 | 3.59 | -0.06 (-1.64%) | 8,170,000 |
| 12 Feb 2020 | CNY | 3.52 | 3.68 | 3.48 | 3.65 | 3.65 | +0.05 (+1.39%) | 10,567,159 |
| 11 Feb 2020 | CNY | 3.93 | 3.93 | 3.58 | 3.6 | 3.6 | -0.11 (-2.96%) | 22,939,487 |
| 10 Feb 2020 | CNY | 3.59 | 3.71 | 3.53 | 3.71 | 3.71 | +0.34 (+10.09%) | 6,335,694 |
| 7 Feb 2020 | CNY | 3.35 | 3.43 | 3.32 | 3.37 | 3.37 | -0.02 (-0.59%) | 9,809,846 |
| 6 Feb 2020 | CNY | 3.32 | 3.39 | 3.27 | 3.39 | 3.39 | +0.1 (+3.04%) | 11,086,547 |
| 5 Feb 2020 | CNY | 3.23 | 3.32 | 3.19 | 3.29 | 3.29 | +0.07 (+2.17%) | 12,145,443 |
| 4 Feb 2020 | CNY | 3.22 | 3.35 | 3.22 | 3.22 | 3.22 | -0.36 (-10.06%) | 20,350,409 |
| 3 Feb 2020 | CNY | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.4 (-10.05%) | 778,200 |
| 23 Jan 2020 | CNY | 4.18 | 4.18 | 3.97 | 3.98 | 3.98 | -0.2 (-4.78%) | 8,029,010 |
| 22 Jan 2020 | CNY | 4.34 | 4.34 | 4.13 | 4.18 | 4.18 | -0.16 (-3.69%) | 7,077,300 |
| 21 Jan 2020 | CNY | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -0.08 (-1.81%) | 4,182,026 |
| 20 Jan 2020 | CNY | 4.41 | 4.45 | 4.34 | 4.42 | 4.42 | +0.01 (+0.23%) | 7,621,604 |
| 17 Jan 2020 | CNY | 4.43 | 4.46 | 4.41 | 4.41 | 4.41 | -0.02 (-0.45%) | 3,756,150 |
| 16 Jan 2020 | CNY | 4.51 | 4.53 | 4.43 | 4.43 | 4.43 | -0.09 (-1.99%) | 4,591,742 |
| 15 Jan 2020 | CNY | 4.58 | 4.58 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 5,397,300 |
| 14 Jan 2020 | CNY | 4.6 | 4.63 | 4.57 | 4.58 | 4.58 | 0.0 (0.0%) | 4,783,056 |
| 13 Jan 2020 | CNY | 4.58 | 4.59 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,102,602 |
| 10 Jan 2020 | CNY | 4.6 | 4.6 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 3,773,700 |
| 9 Jan 2020 | CNY | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | +0.05 (+1.11%) | 3,949,100 |
