| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 2.89 | 2.95 | 2.86 | 2.93 | 2.93 | +0.02 (+0.69%) | 6,467,743 |
| 5 Mar 2020 | CNY | 2.9 | 2.93 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 6,626,058 |
| 4 Mar 2020 | CNY | 2.79 | 2.89 | 2.77 | 2.88 | 2.88 | +0.09 (+3.23%) | 8,818,913 |
| 3 Mar 2020 | CNY | 2.78 | 2.85 | 2.77 | 2.79 | 2.79 | +0.04 (+1.45%) | 7,239,111 |
| 2 Mar 2020 | CNY | 2.69 | 2.77 | 2.68 | 2.75 | 2.75 | +0.07 (+2.61%) | 4,503,151 |
| 28 Feb 2020 | CNY | 2.76 | 2.8 | 2.68 | 2.68 | 2.68 | -0.13 (-4.63%) | 6,585,500 |
| 27 Feb 2020 | CNY | 2.78 | 2.82 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 4,619,420 |
| 26 Feb 2020 | CNY | 2.73 | 2.82 | 2.71 | 2.78 | 2.78 | +0.04 (+1.46%) | 6,897,970 |
| 25 Feb 2020 | CNY | 2.76 | 2.76 | 2.66 | 2.74 | 2.74 | -0.05 (-1.79%) | 6,762,800 |
| 24 Feb 2020 | CNY | 2.79 | 2.8 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 4,914,150 |
| 21 Feb 2020 | CNY | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 5,548,253 |
| 20 Feb 2020 | CNY | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 5,941,514 |
| 19 Feb 2020 | CNY | 2.77 | 2.79 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 3,657,903 |
| 18 Feb 2020 | CNY | 2.75 | 2.79 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 6,351,671 |
| 17 Feb 2020 | CNY | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 7,862,061 |
| 14 Feb 2020 | CNY | 2.7 | 2.73 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 2,369,450 |
| 13 Feb 2020 | CNY | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 3,059,500 |
| 12 Feb 2020 | CNY | 2.7 | 2.74 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 2,510,603 |
| 11 Feb 2020 | CNY | 2.72 | 2.75 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 3,576,600 |
| 10 Feb 2020 | CNY | 2.63 | 2.73 | 2.63 | 2.72 | 2.72 | +0.07 (+2.64%) | 7,354,377 |
| 7 Feb 2020 | CNY | 2.65 | 2.66 | 2.61 | 2.65 | 2.65 | -0.01 (-0.38%) | 4,514,812 |
| 6 Feb 2020 | CNY | 2.64 | 2.68 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 4,326,562 |
| 5 Feb 2020 | CNY | 2.62 | 2.68 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 3,609,812 |
| 4 Feb 2020 | CNY | 2.52 | 2.68 | 2.52 | 2.61 | 2.61 | -0.04 (-1.51%) | 5,473,600 |
| 3 Feb 2020 | CNY | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | -0.29 (-9.86%) | 5,372,200 |
| 23 Jan 2020 | CNY | 2.99 | 3 | 2.9 | 2.94 | 2.94 | -0.06 (-2%) | 4,639,900 |
| 22 Jan 2020 | CNY | 3 | 3 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 2,483,453 |
| 21 Jan 2020 | CNY | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 1,876,900 |
| 20 Jan 2020 | CNY | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | +0.03 (+1.00%) | 2,401,300 |
| 17 Jan 2020 | CNY | 3 | 3.02 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,217,395 |
