| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.68 | 3.69 | 3.61 | 3.61 | 3.61 | -0.07 (-1.90%) | 20,125,502 |
| 26 Feb 2020 | CNY | 3.52 | 3.71 | 3.48 | 3.68 | 3.68 | +0.11 (+3.08%) | 32,810,992 |
| 25 Feb 2020 | CNY | 3.59 | 3.59 | 3.5 | 3.57 | 3.57 | -0.06 (-1.65%) | 21,909,245 |
| 24 Feb 2020 | CNY | 3.69 | 3.7 | 3.61 | 3.63 | 3.63 | -0.08 (-2.16%) | 19,410,396 |
| 21 Feb 2020 | CNY | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 16,094,119 |
| 20 Feb 2020 | CNY | 3.61 | 3.73 | 3.58 | 3.7 | 3.7 | +0.11 (+3.06%) | 19,363,992 |
| 19 Feb 2020 | CNY | 3.63 | 3.64 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 11,397,372 |
| 18 Feb 2020 | CNY | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 17,902,898 |
| 17 Feb 2020 | CNY | 3.46 | 3.62 | 3.46 | 3.61 | 3.61 | +0.15 (+4.34%) | 22,519,201 |
| 14 Feb 2020 | CNY | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 8,955,526 |
| 13 Feb 2020 | CNY | 3.49 | 3.49 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 12,391,610 |
| 12 Feb 2020 | CNY | 3.49 | 3.51 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 11,886,600 |
| 11 Feb 2020 | CNY | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 14,908,898 |
| 10 Feb 2020 | CNY | 3.4 | 3.55 | 3.38 | 3.49 | 3.49 | +0.1 (+2.95%) | 21,438,805 |
| 7 Feb 2020 | CNY | 3.4 | 3.4 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 13,812,317 |
| 6 Feb 2020 | CNY | 3.41 | 3.43 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 20,434,306 |
| 5 Feb 2020 | CNY | 3.36 | 3.45 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 20,699,497 |
| 4 Feb 2020 | CNY | 3.17 | 3.47 | 3.17 | 3.35 | 3.35 | -0.17 (-4.83%) | 37,268,175 |
| 3 Feb 2020 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.39 (-9.97%) | 6,426,000 |
| 23 Jan 2020 | CNY | 4.01 | 4.01 | 3.83 | 3.91 | 3.91 | -0.11 (-2.74%) | 20,159,822 |
| 22 Jan 2020 | CNY | 3.98 | 4.06 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 13,488,098 |
| 21 Jan 2020 | CNY | 4.07 | 4.07 | 4 | 4 | 4 | -0.05 (-1.23%) | 14,167,302 |
| 20 Jan 2020 | CNY | 4.05 | 4.07 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 10,191,089 |
| 17 Jan 2020 | CNY | 4.02 | 4.1 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 17,241,588 |
| 16 Jan 2020 | CNY | 4 | 4.05 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 14,601,343 |
| 15 Jan 2020 | CNY | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 13,775,686 |
| 14 Jan 2020 | CNY | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.05 (-1.22%) | 12,253,778 |
| 13 Jan 2020 | CNY | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.03 (+0.74%) | 15,046,836 |
| 10 Jan 2020 | CNY | 4.03 | 4.12 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 16,809,091 |
| 9 Jan 2020 | CNY | 4.01 | 4.06 | 4 | 4.03 | 4.03 | +0.04 (+1.00%) | 12,984,683 |
