| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 3.31 | 3.34 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 9,582,481 |
| 5 Mar 2020 | CNY | 3.31 | 3.39 | 3.28 | 3.35 | 3.35 | +0.07 (+2.13%) | 16,345,823 |
| 4 Mar 2020 | CNY | 3.22 | 3.3 | 3.21 | 3.28 | 3.28 | 0.0 (0.0%) | 12,480,897 |
| 3 Mar 2020 | CNY | 3.18 | 3.37 | 3.18 | 3.28 | 3.28 | +0.11 (+3.47%) | 20,811,747 |
| 2 Mar 2020 | CNY | 3.07 | 3.18 | 3.07 | 3.17 | 3.17 | +0.11 (+3.59%) | 6,240,871 |
| 28 Feb 2020 | CNY | 3.19 | 3.19 | 3.06 | 3.06 | 3.06 | -0.16 (-4.97%) | 10,558,270 |
| 27 Feb 2020 | CNY | 3.22 | 3.28 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 6,076,373 |
| 26 Feb 2020 | CNY | 3.12 | 3.29 | 3.12 | 3.22 | 3.22 | +0.06 (+1.90%) | 11,040,529 |
| 25 Feb 2020 | CNY | 3.15 | 3.18 | 3.09 | 3.16 | 3.16 | -0.07 (-2.17%) | 10,707,577 |
| 24 Feb 2020 | CNY | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 8,813,221 |
| 21 Feb 2020 | CNY | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 6,901,655 |
| 20 Feb 2020 | CNY | 3.25 | 3.3 | 3.23 | 3.3 | 3.3 | +0.05 (+1.54%) | 7,794,805 |
| 19 Feb 2020 | CNY | 3.2 | 3.32 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 9,523,739 |
| 18 Feb 2020 | CNY | 3.19 | 3.25 | 3.17 | 3.22 | 3.22 | +0.04 (+1.26%) | 7,222,469 |
| 17 Feb 2020 | CNY | 3.11 | 3.19 | 3.11 | 3.18 | 3.18 | +0.07 (+2.25%) | 5,509,096 |
| 14 Feb 2020 | CNY | 3.11 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 3,858,100 |
| 13 Feb 2020 | CNY | 3.11 | 3.17 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 6,508,460 |
| 12 Feb 2020 | CNY | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 4,449,852 |
| 11 Feb 2020 | CNY | 3.07 | 3.14 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 6,943,954 |
| 10 Feb 2020 | CNY | 3 | 3.08 | 2.98 | 3.07 | 3.07 | +0.05 (+1.66%) | 7,995,784 |
| 7 Feb 2020 | CNY | 3 | 3.02 | 2.98 | 3.02 | 3.02 | +0.01 (+0.33%) | 6,510,577 |
| 6 Feb 2020 | CNY | 2.98 | 3.03 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 6,892,204 |
| 5 Feb 2020 | CNY | 2.96 | 3.05 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 7,809,954 |
| 4 Feb 2020 | CNY | 2.82 | 3 | 2.82 | 2.96 | 2.96 | -0.1 (-3.27%) | 13,005,122 |
| 3 Feb 2020 | CNY | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.34 (-10%) | 2,326,600 |
| 23 Jan 2020 | CNY | 3.46 | 3.46 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 6,339,817 |
| 22 Jan 2020 | CNY | 3.49 | 3.5 | 3.41 | 3.47 | 3.47 | -0.02 (-0.57%) | 5,569,993 |
| 21 Jan 2020 | CNY | 3.52 | 3.53 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 4,924,500 |
| 20 Jan 2020 | CNY | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 4,407,273 |
| 17 Jan 2020 | CNY | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 4,580,899 |
