| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 4.23 | 4.29 | 4.02 | 4.25 | 4.25 | +0.07 (+1.67%) | 21,182,013 |
| 26 Feb 2020 | CNY | 4.2 | 4.56 | 4.11 | 4.18 | 4.18 | -0.15 (-3.46%) | 41,112,205 |
| 25 Feb 2020 | CNY | 3.86 | 4.43 | 3.86 | 4.33 | 4.33 | +0.3 (+7.44%) | 50,213,279 |
| 24 Feb 2020 | CNY | 3.84 | 4.13 | 3.77 | 4.03 | 4.03 | -0.08 (-1.95%) | 47,832,469 |
| 21 Feb 2020 | CNY | 4.09 | 4.28 | 4.08 | 4.11 | 4.11 | +0.22 (+5.66%) | 56,545,573 |
| 20 Feb 2020 | CNY | 3.94 | 3.94 | 3.8 | 3.89 | 3.89 | -0.01 (-0.26%) | 13,868,615 |
| 19 Feb 2020 | CNY | 3.71 | 3.9 | 3.67 | 3.9 | 3.9 | +0.17 (+4.56%) | 18,271,213 |
| 18 Feb 2020 | CNY | 3.64 | 3.74 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 12,314,631 |
| 17 Feb 2020 | CNY | 3.51 | 3.63 | 3.47 | 3.62 | 3.62 | +0.11 (+3.13%) | 9,462,414 |
| 14 Feb 2020 | CNY | 3.47 | 3.54 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 8,070,250 |
| 13 Feb 2020 | CNY | 3.61 | 3.63 | 3.45 | 3.51 | 3.51 | -0.1 (-2.77%) | 12,654,782 |
| 12 Feb 2020 | CNY | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 5,667,303 |
| 11 Feb 2020 | CNY | 3.64 | 3.64 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 6,482,020 |
| 10 Feb 2020 | CNY | 3.41 | 3.65 | 3.41 | 3.6 | 3.6 | +0.16 (+4.65%) | 12,761,805 |
| 7 Feb 2020 | CNY | 3.44 | 3.46 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 9,857,518 |
| 6 Feb 2020 | CNY | 3.41 | 3.47 | 3.34 | 3.43 | 3.43 | +0.03 (+0.88%) | 10,253,758 |
| 5 Feb 2020 | CNY | 3.31 | 3.52 | 3.31 | 3.4 | 3.4 | +0.07 (+2.10%) | 10,654,121 |
| 4 Feb 2020 | CNY | 3.13 | 3.39 | 3.13 | 3.33 | 3.33 | -0.11 (-3.20%) | 14,099,293 |
| 3 Feb 2020 | CNY | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.38 (-9.95%) | 2,149,800 |
| 23 Jan 2020 | CNY | 4 | 4.01 | 3.75 | 3.82 | 3.82 | -0.21 (-5.21%) | 12,070,531 |
| 22 Jan 2020 | CNY | 4.02 | 4.06 | 3.85 | 4.03 | 4.03 | -0.04 (-0.98%) | 11,433,308 |
| 21 Jan 2020 | CNY | 4.12 | 4.18 | 4.03 | 4.07 | 4.07 | -0.1 (-2.40%) | 12,187,842 |
| 20 Jan 2020 | CNY | 4.01 | 4.23 | 3.99 | 4.17 | 4.17 | +0.12 (+2.96%) | 17,394,695 |
| 17 Jan 2020 | CNY | 4.12 | 4.17 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 19,269,999 |
| 16 Jan 2020 | CNY | 4.28 | 4.35 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 42,475,287 |
| 15 Jan 2020 | CNY | 3.78 | 4.14 | 3.75 | 4.14 | 4.14 | +0.38 (+10.11%) | 29,012,179 |
| 14 Jan 2020 | CNY | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.03 (-0.79%) | 9,726,520 |
| 13 Jan 2020 | CNY | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.05 (-1.30%) | 13,356,922 |
| 10 Jan 2020 | CNY | 3.99 | 4.1 | 3.82 | 3.84 | 3.84 | -0.14 (-3.52%) | 30,519,748 |
| 9 Jan 2020 | CNY | 3.65 | 3.98 | 3.65 | 3.98 | 3.98 | +0.36 (+9.94%) | 19,177,771 |
