| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 2.64 | 2.66 | 2.6 | 2.64 | 2.64 | -0.03 (-1.12%) | 15,859,880 |
| 3 Mar 2020 | CNY | 2.7 | 2.73 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 22,952,391 |
| 2 Mar 2020 | CNY | 2.6 | 2.73 | 2.58 | 2.68 | 2.68 | +0.06 (+2.29%) | 21,490,372 |
| 28 Feb 2020 | CNY | 2.67 | 2.75 | 2.61 | 2.62 | 2.62 | -0.18 (-6.43%) | 28,168,611 |
| 27 Feb 2020 | CNY | 2.71 | 2.83 | 2.65 | 2.8 | 2.8 | +0.09 (+3.32%) | 40,460,949 |
| 26 Feb 2020 | CNY | 2.6 | 2.88 | 2.56 | 2.71 | 2.71 | +0.09 (+3.44%) | 40,106,375 |
| 25 Feb 2020 | CNY | 2.63 | 2.66 | 2.51 | 2.62 | 2.62 | -0.08 (-2.96%) | 26,965,570 |
| 24 Feb 2020 | CNY | 2.71 | 2.73 | 2.66 | 2.7 | 2.7 | -0.05 (-1.82%) | 23,557,115 |
| 21 Feb 2020 | CNY | 2.71 | 2.78 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 21,521,592 |
| 20 Feb 2020 | CNY | 2.67 | 2.73 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 15,301,100 |
| 19 Feb 2020 | CNY | 2.76 | 2.76 | 2.68 | 2.69 | 2.69 | -0.08 (-2.89%) | 18,128,060 |
| 18 Feb 2020 | CNY | 2.72 | 2.77 | 2.69 | 2.77 | 2.77 | +0.05 (+1.84%) | 20,522,280 |
| 17 Feb 2020 | CNY | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | +0.07 (+2.64%) | 16,200,263 |
| 14 Feb 2020 | CNY | 2.68 | 2.69 | 2.62 | 2.65 | 2.65 | -0.04 (-1.49%) | 14,063,060 |
| 13 Feb 2020 | CNY | 2.75 | 2.75 | 2.65 | 2.69 | 2.69 | -0.07 (-2.54%) | 21,229,665 |
| 12 Feb 2020 | CNY | 2.63 | 2.77 | 2.63 | 2.76 | 2.76 | +0.13 (+4.94%) | 24,876,570 |
| 11 Feb 2020 | CNY | 2.7 | 2.72 | 2.63 | 2.63 | 2.63 | -0.14 (-5.05%) | 23,870,327 |
| 10 Feb 2020 | CNY | 3 | 3 | 2.69 | 2.77 | 2.77 | -0.06 (-2.12%) | 52,582,490 |
| 7 Feb 2020 | CNY | 2.58 | 2.83 | 2.58 | 2.83 | 2.83 | +0.26 (+10.12%) | 20,360,952 |
| 6 Feb 2020 | CNY | 2.47 | 2.59 | 2.42 | 2.57 | 2.57 | +0.1 (+4.05%) | 24,794,813 |
| 5 Feb 2020 | CNY | 2.39 | 2.56 | 2.37 | 2.47 | 2.47 | +0.06 (+2.49%) | 20,434,560 |
| 4 Feb 2020 | CNY | 2.17 | 2.41 | 2.17 | 2.41 | 2.41 | +0.01 (+0.42%) | 25,755,360 |
| 3 Feb 2020 | CNY | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.28 (-10.45%) | 5,687,000 |
| 23 Jan 2020 | CNY | 2.69 | 2.77 | 2.63 | 2.68 | 2.68 | -0.09 (-3.25%) | 18,409,685 |
| 22 Jan 2020 | CNY | 2.78 | 2.81 | 2.65 | 2.77 | 2.77 | -0.04 (-1.42%) | 16,690,106 |
| 21 Jan 2020 | CNY | 2.85 | 2.86 | 2.8 | 2.81 | 2.81 | -0.09 (-3.10%) | 16,622,120 |
| 20 Jan 2020 | CNY | 2.85 | 2.91 | 2.85 | 2.9 | 2.9 | +0.06 (+2.11%) | 12,206,525 |
| 17 Jan 2020 | CNY | 2.91 | 2.91 | 2.83 | 2.84 | 2.84 | -0.08 (-2.74%) | 19,240,312 |
| 16 Jan 2020 | CNY | 2.9 | 2.95 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 13,797,230 |
| 15 Jan 2020 | CNY | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 16,170,803 |
