| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 3.84 | 3.88 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 6,194,701 |
| 4 Mar 2020 | CNY | 3.8 | 3.86 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 5,531,916 |
| 3 Mar 2020 | CNY | 3.78 | 3.97 | 3.73 | 3.86 | 3.86 | +0.06 (+1.58%) | 9,991,559 |
| 2 Mar 2020 | CNY | 3.65 | 3.8 | 3.6 | 3.8 | 3.8 | +0.21 (+5.85%) | 6,567,603 |
| 28 Feb 2020 | CNY | 3.78 | 3.86 | 3.56 | 3.59 | 3.59 | -0.36 (-9.11%) | 13,031,868 |
| 27 Feb 2020 | CNY | 3.62 | 3.95 | 3.56 | 3.95 | 3.95 | +0.36 (+10.03%) | 28,271,785 |
| 26 Feb 2020 | CNY | 3.5 | 3.64 | 3.49 | 3.59 | 3.59 | +0.06 (+1.70%) | 6,134,685 |
| 25 Feb 2020 | CNY | 3.5 | 3.54 | 3.41 | 3.53 | 3.53 | -0.06 (-1.67%) | 4,898,199 |
| 24 Feb 2020 | CNY | 3.58 | 3.6 | 3.52 | 3.59 | 3.59 | -0.02 (-0.55%) | 5,540,896 |
| 21 Feb 2020 | CNY | 3.55 | 3.78 | 3.52 | 3.61 | 3.61 | +0.07 (+1.98%) | 9,652,986 |
| 20 Feb 2020 | CNY | 3.46 | 3.57 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 4,712,605 |
| 19 Feb 2020 | CNY | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 4,429,148 |
| 18 Feb 2020 | CNY | 3.41 | 3.46 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 4,509,531 |
| 17 Feb 2020 | CNY | 3.29 | 3.42 | 3.29 | 3.41 | 3.41 | +0.1 (+3.02%) | 3,787,012 |
| 14 Feb 2020 | CNY | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 3,046,919 |
| 13 Feb 2020 | CNY | 3.38 | 3.4 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 3,983,878 |
| 12 Feb 2020 | CNY | 3.34 | 3.4 | 3.33 | 3.39 | 3.39 | +0.05 (+1.50%) | 2,335,100 |
| 11 Feb 2020 | CNY | 3.37 | 3.41 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,512,764 |
| 10 Feb 2020 | CNY | 3.32 | 3.4 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 2,979,233 |
| 7 Feb 2020 | CNY | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | +0.07 (+2.15%) | 3,431,815 |
| 6 Feb 2020 | CNY | 3.26 | 3.28 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 3,891,864 |
| 5 Feb 2020 | CNY | 3.14 | 3.27 | 3.14 | 3.23 | 3.23 | +0.08 (+2.54%) | 2,678,973 |
| 4 Feb 2020 | CNY | 2.95 | 3.18 | 2.95 | 3.15 | 3.15 | -0.1 (-3.08%) | 4,895,409 |
| 3 Feb 2020 | CNY | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.36 (-9.97%) | 1,692,900 |
| 23 Jan 2020 | CNY | 3.69 | 3.71 | 3.61 | 3.61 | 3.61 | -0.11 (-2.96%) | 4,749,800 |
| 22 Jan 2020 | CNY | 3.75 | 3.77 | 3.66 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,017,800 |
| 21 Jan 2020 | CNY | 3.8 | 3.81 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 1,845,600 |
| 20 Jan 2020 | CNY | 3.75 | 3.8 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,775,584 |
| 17 Jan 2020 | CNY | 3.8 | 3.81 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 2,705,586 |
| 16 Jan 2020 | CNY | 3.82 | 3.85 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 2,193,353 |
