| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 3.87 | 4.04 | 3.84 | 3.99 | 3.99 | +0.06 (+1.53%) | 38,237,205 |
| 5 Mar 2020 | CNY | 3.86 | 3.97 | 3.83 | 3.93 | 3.93 | +0.11 (+2.88%) | 37,763,209 |
| 4 Mar 2020 | CNY | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 15,237,105 |
| 3 Mar 2020 | CNY | 3.85 | 3.89 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 30,820,604 |
| 2 Mar 2020 | CNY | 3.71 | 3.8 | 3.71 | 3.78 | 3.78 | +0.08 (+2.16%) | 20,891,237 |
| 28 Feb 2020 | CNY | 3.78 | 3.82 | 3.69 | 3.7 | 3.7 | -0.18 (-4.64%) | 35,569,839 |
| 27 Feb 2020 | CNY | 3.93 | 3.95 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 25,017,146 |
| 26 Feb 2020 | CNY | 3.79 | 4.02 | 3.77 | 3.89 | 3.89 | +0.04 (+1.04%) | 48,704,415 |
| 25 Feb 2020 | CNY | 3.85 | 3.86 | 3.72 | 3.85 | 3.85 | -0.07 (-1.79%) | 43,546,953 |
| 24 Feb 2020 | CNY | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -0.05 (-1.26%) | 35,305,578 |
| 21 Feb 2020 | CNY | 3.94 | 4.03 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 35,635,801 |
| 20 Feb 2020 | CNY | 3.9 | 4.04 | 3.88 | 3.98 | 3.98 | +0.1 (+2.58%) | 45,752,887 |
| 19 Feb 2020 | CNY | 3.9 | 3.91 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 22,921,141 |
| 18 Feb 2020 | CNY | 3.94 | 3.94 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 29,460,022 |
| 17 Feb 2020 | CNY | 3.78 | 3.94 | 3.74 | 3.91 | 3.91 | +0.19 (+5.11%) | 40,012,697 |
| 14 Feb 2020 | CNY | 3.75 | 3.77 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 16,742,049 |
| 13 Feb 2020 | CNY | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -0.1 (-2.62%) | 26,482,437 |
| 12 Feb 2020 | CNY | 3.8 | 3.86 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 26,842,902 |
| 11 Feb 2020 | CNY | 3.8 | 3.81 | 3.72 | 3.77 | 3.77 | -0.03 (-0.79%) | 28,986,246 |
| 10 Feb 2020 | CNY | 3.73 | 3.81 | 3.72 | 3.8 | 3.8 | +0.01 (+0.26%) | 30,849,521 |
| 7 Feb 2020 | CNY | 3.68 | 3.81 | 3.66 | 3.79 | 3.79 | +0.1 (+2.71%) | 40,165,167 |
| 6 Feb 2020 | CNY | 3.65 | 3.74 | 3.59 | 3.69 | 3.69 | +0.04 (+1.10%) | 40,768,592 |
| 5 Feb 2020 | CNY | 3.51 | 3.69 | 3.5 | 3.65 | 3.65 | +0.14 (+3.99%) | 46,575,992 |
| 4 Feb 2020 | CNY | 3.43 | 3.63 | 3.43 | 3.51 | 3.51 | -0.3 (-7.87%) | 84,021,746 |
| 3 Feb 2020 | CNY | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 9,532,200 |
| 23 Jan 2020 | CNY | 4.35 | 4.38 | 4.15 | 4.23 | 4.23 | -0.19 (-4.30%) | 48,690,152 |
| 22 Jan 2020 | CNY | 4.47 | 4.48 | 4.36 | 4.42 | 4.42 | -0.09 (-2.00%) | 32,746,830 |
| 21 Jan 2020 | CNY | 4.5 | 4.56 | 4.47 | 4.51 | 4.51 | -0.03 (-0.66%) | 31,670,386 |
| 20 Jan 2020 | CNY | 4.63 | 4.64 | 4.46 | 4.54 | 4.54 | -0.1 (-2.16%) | 45,405,576 |
| 17 Jan 2020 | CNY | 4.71 | 4.73 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 25,300,877 |
