| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | CNY | 2.9231 | 2.9615 | 2.8615 | 2.9308 | 2.9308 | -0.008 (-0.26%) | 31,752,449 |
| 18 Mar 2020 | CNY | 3.0077 | 3.0308 | 2.9231 | 2.9385 | 2.9385 | -0.046 (-1.54%) | 34,446,877 |
| 17 Mar 2020 | CNY | 2.9846 | 3.0308 | 2.8769 | 2.9846 | 2.9846 | +0.015 (+0.52%) | 43,939,229 |
| 16 Mar 2020 | CNY | 3.1769 | 3.1923 | 2.9462 | 2.9692 | 2.9692 | -0.162 (-5.16%) | 54,211,323 |
| 13 Mar 2020 | CNY | 3.0231 | 3.1769 | 3.0231 | 3.1308 | 3.1308 | -0.092 (-2.86%) | 63,437,991 |
| 12 Mar 2020 | CNY | 3.2846 | 3.3231 | 3.1923 | 3.2231 | 3.2231 | -0.115 (-3.46%) | 56,319,909 |
| 11 Mar 2020 | CNY | 3.4154 | 3.4846 | 3.3385 | 3.3385 | 3.3385 | -0.077 (-2.25%) | 76,863,517 |
| 10 Mar 2020 | CNY | 3.2692 | 3.4385 | 3.1308 | 3.4154 | 3.4154 | +0.077 (+2.30%) | 104,034,477 |
| 9 Mar 2020 | CNY | 3.3077 | 3.4615 | 3.2692 | 3.3385 | 3.3385 | 0.0 (0.0%) | 100,313,614 |
| 6 Mar 2020 | CNY | 3.2077 | 3.3692 | 3.2 | 3.3385 | 3.3385 | +0.069 (+2.12%) | 77,450,141 |
| 5 Mar 2020 | CNY | 3.2308 | 3.4 | 3.2077 | 3.2692 | 3.2692 | +0.061 (+1.92%) | 97,843,032 |
| 4 Mar 2020 | CNY | 3.1615 | 3.2769 | 3.1077 | 3.2077 | 3.2077 | -0.038 (-1.19%) | 103,584,373 |
| 3 Mar 2020 | CNY | 2.9769 | 3.2462 | 2.9308 | 3.2462 | 3.2462 | +0.292 (+9.90%) | 105,332,724 |
| 2 Mar 2020 | CNY | 2.9077 | 2.9769 | 2.8769 | 2.9539 | 2.9539 | +0.062 (+2.13%) | 38,299,186 |
| 28 Feb 2020 | CNY | 2.9846 | 3.0615 | 2.8846 | 2.8923 | 2.8923 | -0.092 (-3.09%) | 58,870,455 |
| 27 Feb 2020 | CNY | 3.0077 | 3.0231 | 2.9539 | 2.9846 | 2.9846 | -0.015 (-0.51%) | 36,862,499 |
| 26 Feb 2020 | CNY | 2.9539 | 3.1 | 2.9308 | 3 | 3 | 0.0 (0.0%) | 45,213,166 |
| 25 Feb 2020 | CNY | 3 | 3.0154 | 2.8923 | 3 | 3 | -0.054 (-1.76%) | 47,012,179 |
| 24 Feb 2020 | CNY | 3.0923 | 3.0923 | 3.0154 | 3.0539 | 3.0539 | -0.046 (-1.49%) | 44,185,077 |
| 21 Feb 2020 | CNY | 3.1077 | 3.1231 | 3.0846 | 3.1 | 3.1 | -0.008 (-0.25%) | 35,289,334 |
| 20 Feb 2020 | CNY | 3.0846 | 3.1154 | 3.0385 | 3.1077 | 3.1077 | +0.038 (+1.25%) | 32,458,632 |
| 19 Feb 2020 | CNY | 3.1231 | 3.1385 | 3.0615 | 3.0692 | 3.0692 | -0.054 (-1.73%) | 30,454,843 |
| 18 Feb 2020 | CNY | 3.1231 | 3.1462 | 3.0846 | 3.1231 | 3.1231 | +0.015 (+0.50%) | 32,686,178 |
| 17 Feb 2020 | CNY | 3.0385 | 3.1154 | 3.0154 | 3.1077 | 3.1077 | +0.061 (+2.02%) | 30,557,087 |
| 14 Feb 2020 | CNY | 3.0154 | 3.0692 | 2.9692 | 3.0462 | 3.0462 | +0.015 (+0.51%) | 27,008,692 |
| 13 Feb 2020 | CNY | 3.0462 | 3.1 | 3 | 3.0308 | 3.0308 | -0.008 (-0.25%) | 31,924,873 |
| 12 Feb 2020 | CNY | 3.0231 | 3.0385 | 2.9769 | 3.0385 | 3.0385 | +0.031 (+1.02%) | 28,079,442 |
| 11 Feb 2020 | CNY | 2.9846 | 3.0231 | 2.9539 | 3.0077 | 3.0077 | +0.008 (+0.26%) | 22,912,654 |
| 10 Feb 2020 | CNY | 2.9769 | 3.0308 | 2.9462 | 3 | 3 | +0.023 (+0.78%) | 31,351,980 |
| 7 Feb 2020 | CNY | 3.0077 | 3.1077 | 2.9 | 2.9769 | 2.9769 | -0.008 (-0.26%) | 52,421,960 |
