| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.3 | 3.61 | 3.28 | 3.61 | 3.61 | +0.33 (+10.06%) | 23,151,028 |
| 26 Feb 2020 | CNY | 3.18 | 3.38 | 3.15 | 3.28 | 3.28 | +0.08 (+2.50%) | 8,874,629 |
| 25 Feb 2020 | CNY | 3.2 | 3.22 | 3.09 | 3.2 | 3.2 | -0.06 (-1.84%) | 5,425,959 |
| 24 Feb 2020 | CNY | 3.27 | 3.29 | 3.23 | 3.26 | 3.26 | -0.03 (-0.91%) | 3,803,600 |
| 21 Feb 2020 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 3,548,759 |
| 20 Feb 2020 | CNY | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 4,889,805 |
| 19 Feb 2020 | CNY | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 2,946,901 |
| 18 Feb 2020 | CNY | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 4,112,362 |
| 17 Feb 2020 | CNY | 3.15 | 3.24 | 3.09 | 3.23 | 3.23 | +0.08 (+2.54%) | 3,524,590 |
| 14 Feb 2020 | CNY | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 2,284,600 |
| 13 Feb 2020 | CNY | 3.19 | 3.22 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 2,906,700 |
| 12 Feb 2020 | CNY | 3.16 | 3.2 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 2,699,060 |
| 11 Feb 2020 | CNY | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 3,929,574 |
| 10 Feb 2020 | CNY | 3.07 | 3.22 | 3.04 | 3.19 | 3.19 | +0.13 (+4.25%) | 5,666,182 |
| 7 Feb 2020 | CNY | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 2,216,610 |
| 6 Feb 2020 | CNY | 3.03 | 3.08 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 3,176,701 |
| 5 Feb 2020 | CNY | 3.01 | 3.06 | 2.97 | 3.04 | 3.04 | +0.03 (+1.00%) | 4,398,451 |
| 4 Feb 2020 | CNY | 2.8 | 3.01 | 2.8 | 3.01 | 3.01 | -0.1 (-3.22%) | 7,563,145 |
| 3 Feb 2020 | CNY | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.34 (-9.86%) | 1,046,900 |
| 23 Jan 2020 | CNY | 3.59 | 3.59 | 3.4 | 3.45 | 3.45 | -0.14 (-3.90%) | 3,922,768 |
| 22 Jan 2020 | CNY | 3.59 | 3.61 | 3.54 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,617,060 |
| 21 Jan 2020 | CNY | 3.63 | 3.63 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,963,228 |
| 20 Jan 2020 | CNY | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,877,701 |
| 17 Jan 2020 | CNY | 3.6 | 3.68 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 2,107,561 |
| 16 Jan 2020 | CNY | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 2,341,950 |
| 15 Jan 2020 | CNY | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -0.08 (-2.14%) | 2,632,702 |
| 14 Jan 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | +0.02 (+0.54%) | 3,552,894 |
| 13 Jan 2020 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.03 (-0.80%) | 2,913,502 |
| 10 Jan 2020 | CNY | 3.72 | 3.75 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 2,298,601 |
| 9 Jan 2020 | CNY | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 2,365,500 |
