| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 12,146,014 |
| 26 Feb 2020 | CNY | 2.17 | 2.32 | 2.16 | 2.25 | 2.25 | +0.06 (+2.74%) | 22,287,532 |
| 25 Feb 2020 | CNY | 2.2 | 2.22 | 2.14 | 2.19 | 2.19 | -0.05 (-2.23%) | 10,833,645 |
| 24 Feb 2020 | CNY | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 6,885,407 |
| 21 Feb 2020 | CNY | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 7,394,410 |
| 20 Feb 2020 | CNY | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | +0.03 (+1.35%) | 7,809,235 |
| 19 Feb 2020 | CNY | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 5,705,637 |
| 18 Feb 2020 | CNY | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 6,071,857 |
| 17 Feb 2020 | CNY | 2.2 | 2.25 | 2.18 | 2.24 | 2.24 | +0.03 (+1.36%) | 9,581,173 |
| 14 Feb 2020 | CNY | 2.18 | 2.21 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 8,054,287 |
| 13 Feb 2020 | CNY | 2.18 | 2.23 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 8,352,447 |
| 12 Feb 2020 | CNY | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 5,337,783 |
| 11 Feb 2020 | CNY | 2.16 | 2.2 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 5,326,781 |
| 10 Feb 2020 | CNY | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 8,617,767 |
| 7 Feb 2020 | CNY | 2.13 | 2.13 | 2.09 | 2.13 | 2.13 | 0.0 (0.0%) | 7,004,590 |
| 6 Feb 2020 | CNY | 2.11 | 2.13 | 2.09 | 2.13 | 2.13 | +0.02 (+0.95%) | 4,394,379 |
| 5 Feb 2020 | CNY | 2.07 | 2.13 | 2.05 | 2.11 | 2.11 | +0.04 (+1.93%) | 8,233,027 |
| 4 Feb 2020 | CNY | 2.02 | 2.08 | 2 | 2.07 | 2.07 | +0.01 (+0.49%) | 10,391,764 |
| 3 Feb 2020 | CNY | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.23 (-10.04%) | 7,622,100 |
| 23 Jan 2020 | CNY | 2.36 | 2.36 | 2.27 | 2.29 | 2.29 | -0.08 (-3.38%) | 6,742,973 |
| 22 Jan 2020 | CNY | 2.39 | 2.39 | 2.33 | 2.37 | 2.37 | -0.02 (-0.84%) | 5,060,298 |
| 21 Jan 2020 | CNY | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 3,246,601 |
| 20 Jan 2020 | CNY | 2.41 | 2.43 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 2,205,633 |
| 17 Jan 2020 | CNY | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 2,553,621 |
| 16 Jan 2020 | CNY | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 3,768,380 |
| 15 Jan 2020 | CNY | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 3,542,920 |
| 14 Jan 2020 | CNY | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 3,701,239 |
| 13 Jan 2020 | CNY | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 4,484,633 |
| 10 Jan 2020 | CNY | 2.49 | 2.5 | 2.45 | 2.48 | 2.48 | -0.01 (-0.40%) | 5,693,181 |
| 9 Jan 2020 | CNY | 2.49 | 2.51 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 6,302,701 |
