| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 2.69 | 2.72 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 20,331,513 |
| 26 Feb 2020 | CNY | 2.56 | 2.74 | 2.54 | 2.69 | 2.69 | +0.1 (+3.86%) | 31,443,707 |
| 25 Feb 2020 | CNY | 2.57 | 2.6 | 2.52 | 2.59 | 2.59 | -0.03 (-1.15%) | 19,597,014 |
| 24 Feb 2020 | CNY | 2.66 | 2.66 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 15,965,390 |
| 21 Feb 2020 | CNY | 2.66 | 2.69 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 14,758,335 |
| 20 Feb 2020 | CNY | 2.62 | 2.67 | 2.6 | 2.67 | 2.67 | +0.05 (+1.91%) | 17,079,044 |
| 19 Feb 2020 | CNY | 2.64 | 2.67 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 14,020,300 |
| 18 Feb 2020 | CNY | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 16,487,238 |
| 17 Feb 2020 | CNY | 2.6 | 2.66 | 2.58 | 2.66 | 2.66 | +0.06 (+2.31%) | 19,711,427 |
| 14 Feb 2020 | CNY | 2.57 | 2.61 | 2.55 | 2.6 | 2.6 | +0.04 (+1.56%) | 15,666,547 |
| 13 Feb 2020 | CNY | 2.56 | 2.62 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 11,020,250 |
| 12 Feb 2020 | CNY | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 11,569,546 |
| 11 Feb 2020 | CNY | 2.53 | 2.58 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 12,991,494 |
| 10 Feb 2020 | CNY | 2.48 | 2.55 | 2.47 | 2.54 | 2.54 | +0.04 (+1.60%) | 11,818,138 |
| 7 Feb 2020 | CNY | 2.5 | 2.51 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 12,022,322 |
| 6 Feb 2020 | CNY | 2.48 | 2.52 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 11,910,924 |
| 5 Feb 2020 | CNY | 2.45 | 2.51 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 11,544,830 |
| 4 Feb 2020 | CNY | 2.36 | 2.5 | 2.36 | 2.44 | 2.44 | -0.11 (-4.31%) | 19,434,887 |
| 3 Feb 2020 | CNY | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.28 (-9.89%) | 3,167,000 |
| 23 Jan 2020 | CNY | 2.92 | 2.93 | 2.8 | 2.83 | 2.83 | -0.1 (-3.41%) | 14,271,496 |
| 22 Jan 2020 | CNY | 2.92 | 2.95 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 8,798,300 |
| 21 Jan 2020 | CNY | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 8,803,331 |
| 20 Jan 2020 | CNY | 2.97 | 2.97 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 7,929,978 |
| 17 Jan 2020 | CNY | 2.99 | 3.01 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 9,159,000 |
| 16 Jan 2020 | CNY | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 8,226,556 |
| 15 Jan 2020 | CNY | 3.04 | 3.05 | 3 | 3 | 3 | -0.05 (-1.64%) | 13,541,832 |
| 14 Jan 2020 | CNY | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.02 (+0.66%) | 15,366,301 |
| 13 Jan 2020 | CNY | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.01 (-0.33%) | 12,661,765 |
| 10 Jan 2020 | CNY | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 11,787,401 |
| 9 Jan 2020 | CNY | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | +0.04 (+1.33%) | 12,854,947 |
