| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 2.58 | 2.61 | 2.5 | 2.51 | 2.51 | -0.06 (-2.33%) | 41,820,501 |
| 26 Feb 2020 | CNY | 2.5 | 2.67 | 2.48 | 2.57 | 2.57 | +0.01 (+0.39%) | 46,798,879 |
| 25 Feb 2020 | CNY | 2.53 | 2.56 | 2.41 | 2.56 | 2.56 | -0.04 (-1.54%) | 37,402,798 |
| 24 Feb 2020 | CNY | 2.58 | 2.65 | 2.53 | 2.6 | 2.6 | +0.03 (+1.17%) | 30,188,192 |
| 21 Feb 2020 | CNY | 2.49 | 2.61 | 2.49 | 2.57 | 2.57 | +0.06 (+2.39%) | 34,589,864 |
| 20 Feb 2020 | CNY | 2.48 | 2.52 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 23,370,479 |
| 19 Feb 2020 | CNY | 2.44 | 2.62 | 2.43 | 2.5 | 2.5 | +0.04 (+1.63%) | 31,300,224 |
| 18 Feb 2020 | CNY | 2.44 | 2.48 | 2.41 | 2.46 | 2.46 | +0.01 (+0.41%) | 19,134,378 |
| 17 Feb 2020 | CNY | 2.39 | 2.46 | 2.38 | 2.45 | 2.45 | +0.05 (+2.08%) | 21,694,447 |
| 14 Feb 2020 | CNY | 2.34 | 2.46 | 2.31 | 2.4 | 2.4 | +0.05 (+2.13%) | 26,990,056 |
| 13 Feb 2020 | CNY | 2.37 | 2.41 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 19,453,201 |
| 12 Feb 2020 | CNY | 2.27 | 2.37 | 2.26 | 2.37 | 2.37 | +0.08 (+3.49%) | 24,373,790 |
| 11 Feb 2020 | CNY | 2.28 | 2.34 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 20,198,150 |
| 10 Feb 2020 | CNY | 2.23 | 2.29 | 2.22 | 2.28 | 2.28 | +0.04 (+1.79%) | 18,547,910 |
| 7 Feb 2020 | CNY | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 13,688,601 |
| 6 Feb 2020 | CNY | 2.24 | 2.26 | 2.2 | 2.25 | 2.25 | +0.02 (+0.90%) | 16,068,764 |
| 5 Feb 2020 | CNY | 2.17 | 2.26 | 2.15 | 2.23 | 2.23 | +0.06 (+2.76%) | 18,243,774 |
| 4 Feb 2020 | CNY | 2.02 | 2.2 | 2.02 | 2.17 | 2.17 | -0.07 (-3.13%) | 27,513,260 |
| 3 Feb 2020 | CNY | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.25 (-10.04%) | 2,839,800 |
| 23 Jan 2020 | CNY | 2.55 | 2.55 | 2.44 | 2.49 | 2.49 | -0.08 (-3.11%) | 20,846,524 |
| 22 Jan 2020 | CNY | 2.57 | 2.6 | 2.52 | 2.57 | 2.57 | -0.01 (-0.39%) | 10,121,175 |
| 21 Jan 2020 | CNY | 2.62 | 2.64 | 2.57 | 2.58 | 2.58 | -0.07 (-2.64%) | 14,812,577 |
| 20 Jan 2020 | CNY | 2.62 | 2.66 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 11,321,206 |
| 17 Jan 2020 | CNY | 2.63 | 2.66 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 12,027,500 |
| 16 Jan 2020 | CNY | 2.69 | 2.73 | 2.63 | 2.65 | 2.65 | +0.03 (+1.15%) | 20,897,464 |
| 15 Jan 2020 | CNY | 2.69 | 2.69 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 15,784,201 |
| 14 Jan 2020 | CNY | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | +0.01 (+0.37%) | 18,655,303 |
| 13 Jan 2020 | CNY | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | +0.01 (+0.38%) | 14,804,350 |
| 10 Jan 2020 | CNY | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 17,964,101 |
| 9 Jan 2020 | CNY | 2.68 | 2.71 | 2.67 | 2.68 | 2.68 | +0.02 (+0.75%) | 19,598,473 |
