| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.73 | 3.73 | 3.59 | 3.68 | 3.68 | +0.02 (+0.55%) | 4,750,800 |
| 26 Feb 2020 | CNY | 3.55 | 3.78 | 3.52 | 3.66 | 3.66 | +0.06 (+1.67%) | 8,701,774 |
| 25 Feb 2020 | CNY | 3.65 | 3.65 | 3.46 | 3.6 | 3.6 | -0.12 (-3.23%) | 7,176,681 |
| 24 Feb 2020 | CNY | 3.7 | 3.74 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 4,959,509 |
| 21 Feb 2020 | CNY | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 5,907,858 |
| 20 Feb 2020 | CNY | 3.57 | 3.68 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 4,918,244 |
| 19 Feb 2020 | CNY | 3.6 | 3.64 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 4,520,269 |
| 18 Feb 2020 | CNY | 3.56 | 3.61 | 3.53 | 3.6 | 3.6 | +0.04 (+1.12%) | 5,002,549 |
| 17 Feb 2020 | CNY | 3.5 | 3.58 | 3.47 | 3.56 | 3.56 | +0.1 (+2.89%) | 4,793,740 |
| 14 Feb 2020 | CNY | 3.43 | 3.57 | 3.39 | 3.46 | 3.46 | +0.03 (+0.87%) | 6,134,849 |
| 13 Feb 2020 | CNY | 3.48 | 3.53 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 2,662,229 |
| 12 Feb 2020 | CNY | 3.44 | 3.51 | 3.43 | 3.49 | 3.49 | +0.05 (+1.45%) | 2,932,607 |
| 11 Feb 2020 | CNY | 3.45 | 3.48 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 3,207,900 |
| 10 Feb 2020 | CNY | 3.45 | 3.47 | 3.38 | 3.45 | 3.45 | +0.09 (+2.68%) | 3,477,307 |
| 7 Feb 2020 | CNY | 3.35 | 3.36 | 3.29 | 3.36 | 3.36 | +0.03 (+0.90%) | 3,553,346 |
| 6 Feb 2020 | CNY | 3.27 | 3.37 | 3.25 | 3.33 | 3.33 | +0.08 (+2.46%) | 3,953,693 |
| 5 Feb 2020 | CNY | 3.19 | 3.3 | 3.17 | 3.25 | 3.25 | +0.08 (+2.52%) | 5,070,086 |
| 4 Feb 2020 | CNY | 3.02 | 3.28 | 3.02 | 3.17 | 3.17 | -0.19 (-5.65%) | 5,854,366 |
| 3 Feb 2020 | CNY | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.37 (-9.92%) | 1,333,600 |
| 23 Jan 2020 | CNY | 3.82 | 3.89 | 3.68 | 3.73 | 3.73 | -0.14 (-3.62%) | 3,903,216 |
| 22 Jan 2020 | CNY | 3.78 | 3.88 | 3.73 | 3.87 | 3.87 | +0.11 (+2.93%) | 4,054,032 |
| 21 Jan 2020 | CNY | 3.84 | 3.85 | 3.76 | 3.76 | 3.76 | -0.1 (-2.59%) | 4,010,286 |
| 20 Jan 2020 | CNY | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 2,751,839 |
| 17 Jan 2020 | CNY | 3.92 | 3.94 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 3,376,367 |
| 16 Jan 2020 | CNY | 4 | 4 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 3,552,046 |
| 15 Jan 2020 | CNY | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 3,431,588 |
| 14 Jan 2020 | CNY | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 3,368,860 |
| 13 Jan 2020 | CNY | 4.04 | 4.06 | 3.99 | 4.06 | 4.06 | +0.03 (+0.74%) | 4,131,620 |
| 10 Jan 2020 | CNY | 4.02 | 4.08 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 5,031,806 |
| 9 Jan 2020 | CNY | 4 | 4.05 | 3.99 | 4.04 | 4.04 | +0.06 (+1.51%) | 5,350,604 |
