| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 3.4 | 3.42 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,989,960 |
| 5 Mar 2020 | CNY | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | +0.08 (+2.40%) | 5,954,175 |
| 4 Mar 2020 | CNY | 3.29 | 3.34 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 4,264,532 |
| 3 Mar 2020 | CNY | 3.3 | 3.34 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 4,478,849 |
| 2 Mar 2020 | CNY | 3.18 | 3.29 | 3.18 | 3.28 | 3.28 | +0.11 (+3.47%) | 3,063,831 |
| 28 Feb 2020 | CNY | 3.23 | 3.25 | 3.17 | 3.17 | 3.17 | -0.12 (-3.65%) | 4,307,500 |
| 27 Feb 2020 | CNY | 3.27 | 3.33 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 3,185,366 |
| 26 Feb 2020 | CNY | 3.21 | 3.33 | 3.19 | 3.29 | 3.29 | +0.04 (+1.23%) | 4,303,221 |
| 25 Feb 2020 | CNY | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | -0.06 (-1.81%) | 4,760,736 |
| 24 Feb 2020 | CNY | 3.34 | 3.34 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 3,594,592 |
| 21 Feb 2020 | CNY | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 3,376,600 |
| 20 Feb 2020 | CNY | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | +0.07 (+2.15%) | 4,223,323 |
| 19 Feb 2020 | CNY | 3.25 | 3.31 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 3,307,738 |
| 18 Feb 2020 | CNY | 3.26 | 3.28 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 2,982,274 |
| 17 Feb 2020 | CNY | 3.21 | 3.27 | 3.19 | 3.26 | 3.26 | +0.07 (+2.19%) | 3,495,383 |
| 14 Feb 2020 | CNY | 3.18 | 3.21 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 2,476,354 |
| 13 Feb 2020 | CNY | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,168,700 |
| 12 Feb 2020 | CNY | 3.2 | 3.24 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,263,746 |
| 11 Feb 2020 | CNY | 3.23 | 3.24 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,175,350 |
| 10 Feb 2020 | CNY | 3.15 | 3.25 | 3.14 | 3.22 | 3.22 | +0.07 (+2.22%) | 3,714,203 |
| 7 Feb 2020 | CNY | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,488,385 |
| 6 Feb 2020 | CNY | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 3,732,911 |
| 5 Feb 2020 | CNY | 3.09 | 3.16 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 3,825,692 |
| 4 Feb 2020 | CNY | 3 | 3.12 | 3 | 3.07 | 3.07 | +0.01 (+0.33%) | 4,318,915 |
| 3 Feb 2020 | CNY | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -0.34 (-10%) | 5,067,110 |
| 23 Jan 2020 | CNY | 3.48 | 3.48 | 3.38 | 3.4 | 3.4 | -0.09 (-2.58%) | 2,310,800 |
| 22 Jan 2020 | CNY | 3.49 | 3.5 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 1,969,430 |
| 21 Jan 2020 | CNY | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,477,562 |
| 20 Jan 2020 | CNY | 3.5 | 3.52 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,796,562 |
| 17 Jan 2020 | CNY | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 1,723,791 |
