| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 2.95 | 2.97 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 12,169,401 |
| 26 Feb 2020 | CNY | 2.88 | 2.99 | 2.86 | 2.93 | 2.93 | +0.03 (+1.03%) | 16,437,336 |
| 25 Feb 2020 | CNY | 2.91 | 2.91 | 2.84 | 2.9 | 2.9 | -0.05 (-1.69%) | 13,611,313 |
| 24 Feb 2020 | CNY | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 12,637,327 |
| 21 Feb 2020 | CNY | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 10,058,040 |
| 20 Feb 2020 | CNY | 2.88 | 2.92 | 2.85 | 2.92 | 2.92 | +0.04 (+1.39%) | 11,430,572 |
| 19 Feb 2020 | CNY | 2.94 | 2.95 | 2.87 | 2.88 | 2.88 | -0.07 (-2.37%) | 14,593,623 |
| 18 Feb 2020 | CNY | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 17,838,865 |
| 17 Feb 2020 | CNY | 3 | 3.03 | 2.95 | 2.98 | 2.98 | -0.07 (-2.30%) | 28,906,520 |
| 14 Feb 2020 | CNY | 2.92 | 3.06 | 2.88 | 3.05 | 3.05 | +0.05 (+1.67%) | 38,674,421 |
| 13 Feb 2020 | CNY | 2.77 | 3.05 | 2.76 | 3 | 3 | +0.23 (+8.30%) | 49,714,556 |
| 12 Feb 2020 | CNY | 2.76 | 2.77 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 5,151,376 |
| 11 Feb 2020 | CNY | 2.76 | 2.8 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 5,853,561 |
| 10 Feb 2020 | CNY | 2.73 | 2.78 | 2.69 | 2.77 | 2.77 | +0.04 (+1.47%) | 6,293,891 |
| 7 Feb 2020 | CNY | 2.73 | 2.75 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 7,797,588 |
| 6 Feb 2020 | CNY | 2.71 | 2.81 | 2.71 | 2.75 | 2.75 | +0.07 (+2.61%) | 14,764,730 |
| 5 Feb 2020 | CNY | 2.69 | 2.74 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 13,490,157 |
| 4 Feb 2020 | CNY | 2.59 | 2.68 | 2.59 | 2.66 | 2.66 | +0.07 (+2.70%) | 16,462,222 |
| 3 Feb 2020 | CNY | 2.58 | 2.65 | 2.58 | 2.59 | 2.59 | -0.28 (-9.76%) | 19,836,008 |
| 23 Jan 2020 | CNY | 2.96 | 2.96 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 7,117,242 |
| 22 Jan 2020 | CNY | 2.96 | 2.98 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 4,952,912 |
| 21 Jan 2020 | CNY | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 4,485,873 |
| 20 Jan 2020 | CNY | 2.97 | 2.99 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 4,439,391 |
| 17 Jan 2020 | CNY | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 5,898,897 |
| 16 Jan 2020 | CNY | 3.04 | 3.05 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 6,349,820 |
| 15 Jan 2020 | CNY | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 4,651,334 |
| 14 Jan 2020 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 5,394,060 |
| 13 Jan 2020 | CNY | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 6,416,971 |
| 10 Jan 2020 | CNY | 3.1 | 3.11 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 3,990,394 |
| 9 Jan 2020 | CNY | 3.08 | 3.12 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 5,116,691 |
