| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.16 | 3.19 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 81,748,494 |
| 26 Feb 2020 | CNY | 3.01 | 3.22 | 2.96 | 3.12 | 3.12 | +0.04 (+1.30%) | 140,786,855 |
| 25 Feb 2020 | CNY | 2.86 | 3.16 | 2.75 | 3.08 | 3.08 | +0.14 (+4.76%) | 133,480,265 |
| 24 Feb 2020 | CNY | 2.88 | 2.95 | 2.84 | 2.94 | 2.94 | +0.01 (+0.34%) | 71,514,813 |
| 21 Feb 2020 | CNY | 2.97 | 3.03 | 2.88 | 2.93 | 2.93 | -0.04 (-1.35%) | 123,605,572 |
| 20 Feb 2020 | CNY | 3 | 3.12 | 2.96 | 2.97 | 2.97 | +0.11 (+3.85%) | 128,538,083 |
| 19 Feb 2020 | CNY | 2.91 | 2.91 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 40,147,948 |
| 18 Feb 2020 | CNY | 2.91 | 2.94 | 2.86 | 2.92 | 2.92 | +0.03 (+1.04%) | 50,526,222 |
| 17 Feb 2020 | CNY | 2.82 | 2.92 | 2.81 | 2.89 | 2.89 | +0.07 (+2.48%) | 47,037,776 |
| 14 Feb 2020 | CNY | 2.79 | 2.85 | 2.76 | 2.82 | 2.82 | +0.02 (+0.71%) | 24,493,441 |
| 13 Feb 2020 | CNY | 2.89 | 2.91 | 2.79 | 2.8 | 2.8 | -0.08 (-2.78%) | 34,895,746 |
| 12 Feb 2020 | CNY | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | +0.1 (+3.60%) | 40,351,891 |
| 11 Feb 2020 | CNY | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -0.09 (-3.14%) | 43,522,458 |
| 10 Feb 2020 | CNY | 3.03 | 3.03 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 94,175,075 |
| 7 Feb 2020 | CNY | 2.59 | 2.87 | 2.57 | 2.87 | 2.87 | +0.26 (+9.96%) | 65,620,595 |
| 6 Feb 2020 | CNY | 2.59 | 2.63 | 2.52 | 2.61 | 2.61 | +0.05 (+1.95%) | 37,815,494 |
| 5 Feb 2020 | CNY | 2.49 | 2.6 | 2.48 | 2.56 | 2.56 | +0.07 (+2.81%) | 36,412,640 |
| 4 Feb 2020 | CNY | 2.38 | 2.57 | 2.38 | 2.49 | 2.49 | -0.15 (-5.68%) | 61,712,008 |
| 3 Feb 2020 | CNY | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.29 (-9.90%) | 5,047,800 |
| 23 Jan 2020 | CNY | 2.9 | 3.01 | 2.87 | 2.93 | 2.93 | +0.05 (+1.74%) | 59,113,735 |
| 22 Jan 2020 | CNY | 2.85 | 2.89 | 2.8 | 2.88 | 2.88 | +0.02 (+0.70%) | 22,055,335 |
| 21 Jan 2020 | CNY | 2.89 | 2.9 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 19,968,404 |
| 20 Jan 2020 | CNY | 2.88 | 2.92 | 2.84 | 2.91 | 2.91 | +0.02 (+0.69%) | 22,584,233 |
| 17 Jan 2020 | CNY | 2.94 | 2.95 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 23,314,487 |
| 16 Jan 2020 | CNY | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 24,142,513 |
| 15 Jan 2020 | CNY | 3 | 3 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 25,401,675 |
| 14 Jan 2020 | CNY | 3 | 3 | 3 | 3 | 3 | -0.02 (-0.66%) | 30,327,650 |
| 13 Jan 2020 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.01 (+0.33%) | 22,747,101 |
| 10 Jan 2020 | CNY | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 22,650,900 |
| 9 Jan 2020 | CNY | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | +0.03 (+1%) | 24,666,225 |
