| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2020 | CNY | 2.49 | 2.49 | 2.34 | 2.45 | 2.45 | -0.08 (-3.16%) | 22,588,476 |
| 24 Feb 2020 | CNY | 2.48 | 2.57 | 2.44 | 2.53 | 2.53 | +0.09 (+3.69%) | 27,218,096 |
| 21 Feb 2020 | CNY | 2.38 | 2.48 | 2.38 | 2.44 | 2.44 | +0.04 (+1.67%) | 15,750,201 |
| 20 Feb 2020 | CNY | 2.38 | 2.4 | 2.34 | 2.4 | 2.4 | +0.05 (+2.13%) | 9,763,710 |
| 19 Feb 2020 | CNY | 2.39 | 2.45 | 2.35 | 2.35 | 2.35 | -0.04 (-1.67%) | 11,106,200 |
| 18 Feb 2020 | CNY | 2.36 | 2.44 | 2.34 | 2.39 | 2.39 | +0.05 (+2.14%) | 11,906,400 |
| 17 Feb 2020 | CNY | 2.29 | 2.36 | 2.26 | 2.34 | 2.34 | +0.07 (+3.08%) | 13,092,401 |
| 14 Feb 2020 | CNY | 2.26 | 2.31 | 2.24 | 2.27 | 2.27 | -0.02 (-0.87%) | 11,612,402 |
| 13 Feb 2020 | CNY | 2.34 | 2.47 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 25,635,140 |
| 12 Feb 2020 | CNY | 2.27 | 2.39 | 2.2 | 2.35 | 2.35 | +0.07 (+3.07%) | 24,406,005 |
| 11 Feb 2020 | CNY | 2.27 | 2.34 | 2.21 | 2.28 | 2.28 | -0.01 (-0.44%) | 16,462,444 |
| 10 Feb 2020 | CNY | 2.43 | 2.46 | 2.26 | 2.29 | 2.29 | -0.11 (-4.58%) | 31,023,399 |
| 7 Feb 2020 | CNY | 2.2 | 2.4 | 2.17 | 2.4 | 2.4 | +0.22 (+10.09%) | 26,679,252 |
| 6 Feb 2020 | CNY | 2.1 | 2.2 | 2.06 | 2.18 | 2.18 | +0.1 (+4.81%) | 14,688,829 |
| 5 Feb 2020 | CNY | 2.02 | 2.1 | 2.02 | 2.08 | 2.08 | +0.07 (+3.48%) | 16,174,599 |
| 4 Feb 2020 | CNY | 1.97 | 2.1 | 1.96 | 2.01 | 2.01 | -0.17 (-7.80%) | 22,862,929 |
| 3 Feb 2020 | CNY | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.24 (-9.92%) | 2,094,000 |
| 23 Jan 2020 | CNY | 2.53 | 2.57 | 2.38 | 2.42 | 2.42 | -0.13 (-5.10%) | 14,671,845 |
| 22 Jan 2020 | CNY | 2.55 | 2.66 | 2.54 | 2.55 | 2.55 | -0.27 (-9.57%) | 29,960,519 |
| 21 Jan 2020 | CNY | 2.9 | 2.9 | 2.82 | 2.82 | 2.82 | -0.09 (-3.09%) | 9,290,720 |
| 20 Jan 2020 | CNY | 2.9 | 2.92 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 5,734,822 |
| 17 Jan 2020 | CNY | 2.93 | 2.94 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 7,037,600 |
| 16 Jan 2020 | CNY | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 8,336,979 |
| 15 Jan 2020 | CNY | 3.02 | 3.03 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 6,041,770 |
| 14 Jan 2020 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 6,737,108 |
| 13 Jan 2020 | CNY | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.03 (+0.99%) | 6,893,767 |
| 10 Jan 2020 | CNY | 3.03 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 6,725,400 |
| 9 Jan 2020 | CNY | 2.99 | 3.03 | 2.98 | 3.03 | 3.03 | +0.05 (+1.68%) | 6,852,506 |
| 8 Jan 2020 | CNY | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 10,521,301 |
| 7 Jan 2020 | CNY | 3.01 | 3.09 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 10,351,208 |
