| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2020 | CNY | 3.7059 | 3.8403 | 3.6891 | 3.7395 | 3.7395 | +0.034 (+0.91%) | 11,166,442 |
| 18 Feb 2020 | CNY | 3.6387 | 3.7311 | 3.6219 | 3.7059 | 3.7059 | +0.067 (+1.85%) | 8,293,912 |
| 17 Feb 2020 | CNY | 3.5462 | 3.6639 | 3.5462 | 3.6387 | 3.6387 | +0.109 (+3.10%) | 9,450,242 |
| 14 Feb 2020 | CNY | 3.5294 | 3.5798 | 3.5126 | 3.5294 | 3.5294 | -0.017 (-0.47%) | 4,168,159 |
| 13 Feb 2020 | CNY | 3.6219 | 3.6471 | 3.521 | 3.5462 | 3.5462 | -0.067 (-1.86%) | 5,458,608 |
| 12 Feb 2020 | CNY | 3.5546 | 3.6555 | 3.5546 | 3.6135 | 3.6135 | +0.051 (+1.42%) | 6,271,175 |
| 11 Feb 2020 | CNY | 3.6303 | 3.6555 | 3.563 | 3.563 | 3.563 | -0.042 (-1.17%) | 5,904,732 |
| 10 Feb 2020 | CNY | 3.5378 | 3.6219 | 3.5042 | 3.605 | 3.605 | +0.076 (+2.14%) | 5,759,602 |
| 7 Feb 2020 | CNY | 3.5462 | 3.5714 | 3.479 | 3.5294 | 3.5294 | -0.017 (-0.47%) | 6,422,024 |
| 6 Feb 2020 | CNY | 3.6387 | 3.6471 | 3.5126 | 3.5462 | 3.5462 | -0.025 (-0.71%) | 8,249,428 |
| 5 Feb 2020 | CNY | 3.3866 | 3.605 | 3.3866 | 3.5714 | 3.5714 | +0.193 (+5.72%) | 10,677,395 |
| 4 Feb 2020 | CNY | 3.0756 | 3.4454 | 3.0756 | 3.3782 | 3.3782 | -0.034 (-0.98%) | 9,821,930 |
| 3 Feb 2020 | CNY | 3.4118 | 3.4118 | 3.4118 | 3.4118 | 3.4118 | -0.378 (-9.98%) | 3,400,544 |
| 23 Jan 2020 | CNY | 3.9076 | 3.9076 | 3.6807 | 3.7899 | 3.7899 | -0.202 (-5.05%) | 12,388,134 |
| 22 Jan 2020 | CNY | 3.9496 | 3.9916 | 3.8151 | 3.9916 | 3.9916 | +0.034 (+0.85%) | 9,445,815 |
| 21 Jan 2020 | CNY | 4.1092 | 4.1092 | 3.958 | 3.958 | 3.958 | -0.118 (-2.89%) | 6,333,325 |
| 20 Jan 2020 | CNY | 3.9496 | 4.0756 | 3.9496 | 4.0756 | 4.0756 | +0.042 (+1.04%) | 5,883,461 |
| 17 Jan 2020 | CNY | 4.1429 | 4.1681 | 4.0168 | 4.0336 | 4.0336 | -0.118 (-2.84%) | 8,485,898 |
| 16 Jan 2020 | CNY | 4.1261 | 4.1765 | 4.084 | 4.1513 | 4.1513 | +0.034 (+0.82%) | 7,937,014 |
| 15 Jan 2020 | CNY | 4.1765 | 4.2353 | 4.1177 | 4.1177 | 4.1177 | -0.025 (-0.61%) | 9,111,619 |
| 14 Jan 2020 | CNY | 4.1429 | 4.1429 | 4.1429 | 4.1429 | 4.1429 | -0.084 (-1.99%) | 10,445,759 |
| 13 Jan 2020 | CNY | 4.2269 | 4.2269 | 4.2269 | 4.2269 | 4.2269 | +0.059 (+1.41%) | 12,245,892 |
| 10 Jan 2020 | CNY | 4.2689 | 4.2689 | 4.1429 | 4.1681 | 4.1681 | -0.059 (-1.39%) | 9,027,340 |
| 9 Jan 2020 | CNY | 4.2437 | 4.3109 | 4.1681 | 4.2269 | 4.2269 | +0.017 (+0.40%) | 13,288,669 |
| 8 Jan 2020 | CNY | 4.2101 | 4.2101 | 4.2101 | 4.2101 | 4.2101 | -0.034 (-0.79%) | 18,740,097 |
| 7 Jan 2020 | CNY | 4.1849 | 4.2521 | 4.1681 | 4.2437 | 4.2437 | +0.059 (+1.41%) | 15,059,490 |
| 6 Jan 2020 | CNY | 4.2101 | 4.2101 | 4.1092 | 4.1849 | 4.1849 | -0.05 (-1.19%) | 17,556,948 |
| 3 Jan 2020 | CNY | 4.1345 | 4.2857 | 4.1261 | 4.2353 | 4.2353 | +0.109 (+2.65%) | 21,736,695 |
| 2 Jan 2020 | CNY | 4.0756 | 4.1765 | 4.0672 | 4.1261 | 4.1261 | +0.076 (+1.87%) | 13,939,350 |
| 31 Dec 2019 | CNY | 4.084 | 4.084 | 4.0084 | 4.0504 | 4.0504 | -0.034 (-0.82%) | 10,420,583 |
