| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.8 | 3.81 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 2,217,565 |
| 26 Feb 2020 | CNY | 3.77 | 3.85 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 3,641,580 |
| 25 Feb 2020 | CNY | 3.83 | 3.87 | 3.68 | 3.83 | 3.83 | -0.04 (-1.03%) | 4,549,705 |
| 24 Feb 2020 | CNY | 3.86 | 3.91 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 3,614,380 |
| 21 Feb 2020 | CNY | 3.83 | 3.94 | 3.83 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,446,768 |
| 20 Feb 2020 | CNY | 3.91 | 3.97 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,604,228 |
| 19 Feb 2020 | CNY | 3.87 | 3.96 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 3,978,732 |
| 18 Feb 2020 | CNY | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 3,960,352 |
| 17 Feb 2020 | CNY | 3.87 | 3.94 | 3.81 | 3.88 | 3.88 | 0.0 (0.0%) | 5,582,627 |
| 14 Feb 2020 | CNY | 3.99 | 4.12 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 11,978,757 |
| 13 Feb 2020 | CNY | 3.94 | 3.94 | 3.82 | 3.94 | 3.94 | +0.19 (+5.07%) | 12,993,475 |
| 12 Feb 2020 | CNY | 3.58 | 3.77 | 3.45 | 3.75 | 3.75 | +0.16 (+4.46%) | 9,279,562 |
| 11 Feb 2020 | CNY | 3.52 | 3.62 | 3.48 | 3.59 | 3.59 | +0.07 (+1.99%) | 4,001,668 |
| 10 Feb 2020 | CNY | 3.37 | 3.52 | 3.33 | 3.52 | 3.52 | +0.17 (+5.07%) | 4,225,108 |
| 7 Feb 2020 | CNY | 3.38 | 3.38 | 3.29 | 3.35 | 3.35 | -0.02 (-0.59%) | 3,094,350 |
| 6 Feb 2020 | CNY | 3.4 | 3.42 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 2,944,066 |
| 5 Feb 2020 | CNY | 3.42 | 3.45 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 3,229,124 |
| 4 Feb 2020 | CNY | 3.15 | 3.44 | 3.15 | 3.37 | 3.37 | +0.05 (+1.51%) | 4,530,024 |
| 3 Feb 2020 | CNY | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.16 (-4.60%) | 717,300 |
| 23 Jan 2020 | CNY | 3.6 | 3.6 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,943,482 |
| 22 Jan 2020 | CNY | 3.65 | 3.65 | 3.54 | 3.55 | 3.55 | +0.03 (+0.85%) | 2,420,640 |
| 21 Jan 2020 | CNY | 3.59 | 3.59 | 3.49 | 3.52 | 3.52 | -0.03 (-0.85%) | 1,956,500 |
| 20 Jan 2020 | CNY | 3.55 | 3.66 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 2,761,264 |
| 17 Jan 2020 | CNY | 3.49 | 3.61 | 3.45 | 3.55 | 3.55 | +0.06 (+1.72%) | 2,888,680 |
| 16 Jan 2020 | CNY | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 1,583,580 |
| 15 Jan 2020 | CNY | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,206,100 |
| 14 Jan 2020 | CNY | 3.53 | 3.56 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 1,626,960 |
| 13 Jan 2020 | CNY | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,252,100 |
| 10 Jan 2020 | CNY | 3.54 | 3.58 | 3.49 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,157,606 |
| 9 Jan 2020 | CNY | 3.53 | 3.56 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 2,185,800 |
