| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 2.57 | 2.59 | 2.53 | 2.59 | 2.59 | -0.01 (-0.38%) | 25,226,914 |
| 3 Mar 2020 | CNY | 2.66 | 2.69 | 2.55 | 2.6 | 2.6 | -0.01 (-0.38%) | 36,312,717 |
| 2 Mar 2020 | CNY | 2.5 | 2.63 | 2.49 | 2.61 | 2.61 | +0.07 (+2.76%) | 33,104,729 |
| 28 Feb 2020 | CNY | 2.62 | 2.71 | 2.54 | 2.54 | 2.54 | -0.27 (-9.61%) | 53,759,917 |
| 27 Feb 2020 | CNY | 2.93 | 2.99 | 2.78 | 2.81 | 2.81 | -0.28 (-9.06%) | 95,086,992 |
| 26 Feb 2020 | CNY | 2.94 | 3.23 | 2.88 | 3.09 | 3.09 | +0.15 (+5.10%) | 140,716,110 |
| 25 Feb 2020 | CNY | 2.52 | 2.94 | 2.45 | 2.94 | 2.94 | +0.27 (+10.11%) | 89,960,760 |
| 24 Feb 2020 | CNY | 2.7 | 2.8 | 2.55 | 2.67 | 2.67 | +0.04 (+1.52%) | 53,838,777 |
| 21 Feb 2020 | CNY | 2.69 | 2.85 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 80,453,017 |
| 20 Feb 2020 | CNY | 2.39 | 2.65 | 2.39 | 2.65 | 2.65 | +0.24 (+9.96%) | 44,581,868 |
| 19 Feb 2020 | CNY | 2.44 | 2.48 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 23,146,003 |
| 18 Feb 2020 | CNY | 2.36 | 2.42 | 2.35 | 2.41 | 2.41 | +0.06 (+2.55%) | 19,528,312 |
| 17 Feb 2020 | CNY | 2.3 | 2.36 | 2.28 | 2.35 | 2.35 | +0.05 (+2.17%) | 16,784,800 |
| 14 Feb 2020 | CNY | 2.34 | 2.34 | 2.27 | 2.3 | 2.3 | -0.04 (-1.71%) | 14,133,900 |
| 13 Feb 2020 | CNY | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -0.06 (-2.50%) | 14,232,480 |
| 12 Feb 2020 | CNY | 2.34 | 2.41 | 2.34 | 2.4 | 2.4 | +0.03 (+1.27%) | 19,331,836 |
| 11 Feb 2020 | CNY | 2.35 | 2.48 | 2.33 | 2.37 | 2.37 | +0.01 (+0.42%) | 24,525,498 |
| 10 Feb 2020 | CNY | 2.29 | 2.38 | 2.28 | 2.36 | 2.36 | +0.09 (+3.96%) | 21,666,437 |
| 7 Feb 2020 | CNY | 2.37 | 2.37 | 2.23 | 2.27 | 2.27 | -0.05 (-2.16%) | 23,273,688 |
| 6 Feb 2020 | CNY | 2.35 | 2.4 | 2.25 | 2.32 | 2.32 | +0.01 (+0.43%) | 25,827,955 |
| 5 Feb 2020 | CNY | 2.14 | 2.31 | 2.12 | 2.31 | 2.31 | +0.21 (+10%) | 34,402,768 |
| 4 Feb 2020 | CNY | 2.02 | 2.18 | 2.02 | 2.1 | 2.1 | -0.14 (-6.25%) | 29,309,133 |
| 3 Feb 2020 | CNY | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.27 (-10.76%) | 2,742,300 |
| 23 Jan 2020 | CNY | 2.52 | 2.61 | 2.48 | 2.51 | 2.51 | -0.03 (-1.18%) | 14,309,286 |
| 22 Jan 2020 | CNY | 2.4 | 2.55 | 2.4 | 2.54 | 2.54 | -0.13 (-4.87%) | 29,708,083 |
| 21 Jan 2020 | CNY | 2.74 | 2.74 | 2.67 | 2.67 | 2.67 | -0.07 (-2.55%) | 13,129,303 |
| 20 Jan 2020 | CNY | 2.77 | 2.78 | 2.71 | 2.74 | 2.74 | -0.02 (-0.72%) | 11,338,567 |
| 17 Jan 2020 | CNY | 2.78 | 2.8 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 11,433,461 |
| 16 Jan 2020 | CNY | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -0.09 (-3.16%) | 21,253,700 |
| 15 Jan 2020 | CNY | 2.87 | 2.89 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 15,186,700 |
