| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.3035 | 3.4345 | 3.2483 | 3.2759 | 3.2759 | -0.083 (-2.46%) | 71,561,051 |
| 26 Feb 2020 | CNY | 3.4414 | 3.5862 | 3.3172 | 3.3586 | 3.3586 | +0.069 (+2.09%) | 138,288,524 |
| 25 Feb 2020 | CNY | 3.1586 | 3.3379 | 3.069 | 3.2897 | 3.2897 | +0.035 (+1.06%) | 105,273,706 |
| 24 Feb 2020 | CNY | 3.0345 | 3.4 | 2.9793 | 3.2552 | 3.2552 | +0.166 (+5.36%) | 115,025,478 |
| 21 Feb 2020 | CNY | 3.0759 | 3.131 | 3.0621 | 3.0897 | 3.0897 | -0.069 (-2.18%) | 59,937,927 |
| 20 Feb 2020 | CNY | 3.1103 | 3.2 | 3.0414 | 3.1586 | 3.1586 | 0.0 (0.0%) | 104,741,319 |
| 19 Feb 2020 | CNY | 2.9931 | 3.2345 | 2.9931 | 3.1586 | 3.1586 | +0.186 (+6.26%) | 111,071,012 |
| 18 Feb 2020 | CNY | 2.9862 | 3 | 2.931 | 2.9724 | 2.9724 | -0.048 (-1.60%) | 58,253,387 |
| 17 Feb 2020 | CNY | 3 | 3.0483 | 2.9379 | 3.0207 | 3.0207 | +0.035 (+1.16%) | 71,265,153 |
| 14 Feb 2020 | CNY | 2.7793 | 3.0483 | 2.7793 | 2.9862 | 2.9862 | +0.214 (+7.71%) | 94,322,895 |
| 13 Feb 2020 | CNY | 2.8345 | 2.8621 | 2.7724 | 2.7724 | 2.7724 | -0.021 (-0.74%) | 31,587,063 |
| 12 Feb 2020 | CNY | 2.731 | 2.8207 | 2.7172 | 2.7931 | 2.7931 | +0.055 (+2.02%) | 24,530,093 |
| 11 Feb 2020 | CNY | 2.731 | 2.7862 | 2.7035 | 2.7379 | 2.7379 | +0.007 (+0.25%) | 18,229,690 |
| 10 Feb 2020 | CNY | 2.6552 | 2.731 | 2.6345 | 2.731 | 2.731 | +0.055 (+2.06%) | 22,517,805 |
| 7 Feb 2020 | CNY | 2.6759 | 2.6966 | 2.6276 | 2.6759 | 2.6759 | 0.0 (0.0%) | 18,558,405 |
| 6 Feb 2020 | CNY | 2.6552 | 2.6897 | 2.6345 | 2.6759 | 2.6759 | +0.021 (+0.78%) | 19,678,035 |
| 5 Feb 2020 | CNY | 2.6207 | 2.7172 | 2.6207 | 2.6552 | 2.6552 | +0.055 (+2.12%) | 24,539,747 |
| 4 Feb 2020 | CNY | 2.3793 | 2.6552 | 2.3793 | 2.6 | 2.6 | -0.041 (-1.57%) | 28,282,090 |
| 3 Feb 2020 | CNY | 2.6414 | 2.6414 | 2.6414 | 2.6414 | 2.6414 | -0.296 (-10.09%) | 5,235,950 |
| 23 Jan 2020 | CNY | 3.0621 | 3.0759 | 2.9103 | 2.9379 | 2.9379 | -0.124 (-4.06%) | 23,541,856 |
| 22 Jan 2020 | CNY | 3.0345 | 3.0759 | 2.9724 | 3.0621 | 3.0621 | +0.035 (+1.14%) | 19,553,489 |
| 21 Jan 2020 | CNY | 3.1448 | 3.1517 | 3.0207 | 3.0276 | 3.0276 | -0.131 (-4.15%) | 23,318,151 |
| 20 Jan 2020 | CNY | 3.1517 | 3.1862 | 3.131 | 3.1586 | 3.1586 | +0.021 (+0.66%) | 14,816,411 |
| 17 Jan 2020 | CNY | 3.1172 | 3.1655 | 3.1035 | 3.1379 | 3.1379 | +0.014 (+0.44%) | 19,240,340 |
| 16 Jan 2020 | CNY | 3.1862 | 3.2069 | 3.1172 | 3.1241 | 3.1241 | -0.062 (-1.95%) | 18,956,705 |
| 15 Jan 2020 | CNY | 3.2207 | 3.2276 | 3.1517 | 3.1862 | 3.1862 | -0.028 (-0.86%) | 21,084,970 |
| 14 Jan 2020 | CNY | 3.2414 | 3.269 | 3.2069 | 3.2138 | 3.2138 | -0.035 (-1.06%) | 23,164,968 |
| 13 Jan 2020 | CNY | 3.1448 | 3.2552 | 3.131 | 3.2483 | 3.2483 | +0.097 (+3.07%) | 37,135,752 |
| 10 Jan 2020 | CNY | 3.1931 | 3.2207 | 3.131 | 3.1517 | 3.1517 | -0.048 (-1.51%) | 22,450,793 |
| 9 Jan 2020 | CNY | 3.2414 | 3.2414 | 3.1793 | 3.2 | 3.2 | +0.021 (+0.65%) | 21,800,899 |
