| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 2.71 | 2.78 | 2.71 | 2.75 | 2.75 | -0.02 (-0.72%) | 4,117,811 |
| 5 Mar 2020 | CNY | 2.68 | 2.78 | 2.68 | 2.77 | 2.77 | +0.08 (+2.97%) | 6,044,856 |
| 4 Mar 2020 | CNY | 2.65 | 2.69 | 2.62 | 2.69 | 2.69 | +0.01 (+0.37%) | 5,839,243 |
| 3 Mar 2020 | CNY | 2.57 | 2.7 | 2.56 | 2.68 | 2.68 | +0.11 (+4.28%) | 8,760,102 |
| 2 Mar 2020 | CNY | 2.5 | 2.59 | 2.5 | 2.57 | 2.57 | +0.05 (+1.98%) | 3,657,200 |
| 28 Feb 2020 | CNY | 2.56 | 2.57 | 2.49 | 2.52 | 2.52 | -0.1 (-3.82%) | 4,997,961 |
| 27 Feb 2020 | CNY | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 4,737,869 |
| 26 Feb 2020 | CNY | 2.58 | 2.65 | 2.55 | 2.63 | 2.63 | +0.01 (+0.38%) | 4,957,330 |
| 25 Feb 2020 | CNY | 2.62 | 2.63 | 2.58 | 2.62 | 2.62 | -0.04 (-1.50%) | 4,660,369 |
| 24 Feb 2020 | CNY | 2.66 | 2.7 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 4,565,066 |
| 21 Feb 2020 | CNY | 2.65 | 2.7 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 5,620,659 |
| 20 Feb 2020 | CNY | 2.64 | 2.68 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 4,240,466 |
| 19 Feb 2020 | CNY | 2.65 | 2.67 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 3,922,900 |
| 18 Feb 2020 | CNY | 2.63 | 2.66 | 2.6 | 2.66 | 2.66 | +0.03 (+1.14%) | 5,899,191 |
| 17 Feb 2020 | CNY | 2.56 | 2.63 | 2.56 | 2.63 | 2.63 | +0.07 (+2.73%) | 4,633,565 |
| 14 Feb 2020 | CNY | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 3,658,921 |
| 13 Feb 2020 | CNY | 2.62 | 2.66 | 2.56 | 2.57 | 2.57 | -0.07 (-2.65%) | 4,747,700 |
| 12 Feb 2020 | CNY | 2.63 | 2.67 | 2.6 | 2.64 | 2.64 | +0.01 (+0.38%) | 4,237,993 |
| 11 Feb 2020 | CNY | 2.61 | 2.65 | 2.59 | 2.63 | 2.63 | +0.02 (+0.77%) | 4,324,388 |
| 10 Feb 2020 | CNY | 2.58 | 2.63 | 2.54 | 2.61 | 2.61 | +0.02 (+0.77%) | 4,579,900 |
| 7 Feb 2020 | CNY | 2.57 | 2.59 | 2.51 | 2.59 | 2.59 | +0.02 (+0.78%) | 4,987,000 |
| 6 Feb 2020 | CNY | 2.57 | 2.61 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 5,188,045 |
| 5 Feb 2020 | CNY | 2.51 | 2.57 | 2.5 | 2.56 | 2.56 | +0.05 (+1.99%) | 4,581,544 |
| 4 Feb 2020 | CNY | 2.51 | 2.54 | 2.51 | 2.51 | 2.51 | -0.13 (-4.92%) | 8,025,328 |
| 3 Feb 2020 | CNY | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.14 (-5.04%) | 219,400 |
| 23 Jan 2020 | CNY | 2.78 | 2.81 | 2.78 | 2.78 | 2.78 | -0.15 (-5.12%) | 5,417,300 |
| 22 Jan 2020 | CNY | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 2,590,920 |
| 21 Jan 2020 | CNY | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,782,289 |
| 20 Jan 2020 | CNY | 2.93 | 2.95 | 2.89 | 2.94 | 2.94 | -0.01 (-0.34%) | 2,303,010 |
| 17 Jan 2020 | CNY | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 1,407,800 |
