| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 19,281,747 |
| 26 Feb 2020 | CNY | 1.86 | 2.03 | 1.86 | 1.96 | 1.96 | +0.07 (+3.70%) | 40,401,622 |
| 25 Feb 2020 | CNY | 1.87 | 1.9 | 1.82 | 1.89 | 1.89 | -0.03 (-1.56%) | 25,115,391 |
| 24 Feb 2020 | CNY | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 16,808,945 |
| 21 Feb 2020 | CNY | 1.93 | 1.94 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 17,779,339 |
| 20 Feb 2020 | CNY | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 12,071,908 |
| 19 Feb 2020 | CNY | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 10,072,226 |
| 18 Feb 2020 | CNY | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 13,547,058 |
| 17 Feb 2020 | CNY | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 12,591,202 |
| 14 Feb 2020 | CNY | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 10,229,523 |
| 13 Feb 2020 | CNY | 1.91 | 1.93 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 10,534,468 |
| 12 Feb 2020 | CNY | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 9,368,248 |
| 11 Feb 2020 | CNY | 1.94 | 1.95 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 11,223,588 |
| 10 Feb 2020 | CNY | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 12,573,847 |
| 7 Feb 2020 | CNY | 1.87 | 1.94 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 18,035,691 |
| 6 Feb 2020 | CNY | 1.78 | 1.87 | 1.76 | 1.87 | 1.87 | +0.1 (+5.65%) | 19,138,613 |
| 5 Feb 2020 | CNY | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 17,253,628 |
| 4 Feb 2020 | CNY | 1.62 | 1.8 | 1.62 | 1.73 | 1.73 | -0.04 (-2.26%) | 16,675,614 |
| 3 Feb 2020 | CNY | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -0.2 (-10.15%) | 12,277,500 |
| 23 Jan 2020 | CNY | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -0.11 (-5.29%) | 20,904,928 |
| 22 Jan 2020 | CNY | 2.1 | 2.1 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 7,613,120 |
| 21 Jan 2020 | CNY | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 5,283,340 |
| 20 Jan 2020 | CNY | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 9,468,346 |
| 17 Jan 2020 | CNY | 2.13 | 2.14 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 6,551,500 |
| 16 Jan 2020 | CNY | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 9,521,000 |
| 15 Jan 2020 | CNY | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 7,677,827 |
| 14 Jan 2020 | CNY | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 10,655,288 |
| 13 Jan 2020 | CNY | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 9,535,777 |
| 10 Jan 2020 | CNY | 2.2 | 2.21 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 9,958,998 |
| 9 Jan 2020 | CNY | 2.2 | 2.23 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 12,696,037 |
