| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.07 | 4.22 | 4.02 | 4.15 | 4.15 | +0.01 (+0.24%) | 15,729,132 |
| 5 Mar 2020 | CNY | 4.07 | 4.18 | 4 | 4.14 | 4.14 | +0.11 (+2.73%) | 17,737,328 |
| 4 Mar 2020 | CNY | 3.92 | 4.07 | 3.87 | 4.03 | 4.03 | +0.11 (+2.81%) | 12,776,725 |
| 3 Mar 2020 | CNY | 4 | 4.03 | 3.87 | 3.92 | 3.92 | -0.02 (-0.51%) | 11,164,117 |
| 2 Mar 2020 | CNY | 3.75 | 3.98 | 3.74 | 3.94 | 3.94 | +0.2 (+5.35%) | 11,073,701 |
| 28 Feb 2020 | CNY | 3.74 | 3.95 | 3.72 | 3.74 | 3.74 | -0.11 (-2.86%) | 11,394,320 |
| 27 Feb 2020 | CNY | 3.86 | 3.96 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 9,428,712 |
| 26 Feb 2020 | CNY | 3.83 | 3.99 | 3.78 | 3.91 | 3.91 | +0.03 (+0.77%) | 11,506,206 |
| 25 Feb 2020 | CNY | 3.86 | 3.9 | 3.74 | 3.88 | 3.88 | -0.09 (-2.27%) | 11,274,169 |
| 24 Feb 2020 | CNY | 3.99 | 4 | 3.9 | 3.97 | 3.97 | -0.01 (-0.25%) | 7,353,890 |
| 21 Feb 2020 | CNY | 3.9 | 4.04 | 3.89 | 3.98 | 3.98 | +0.07 (+1.79%) | 9,086,136 |
| 20 Feb 2020 | CNY | 3.95 | 3.95 | 3.83 | 3.91 | 3.91 | 0.0 (0.0%) | 7,412,646 |
| 19 Feb 2020 | CNY | 3.87 | 3.98 | 3.83 | 3.91 | 3.91 | +0.05 (+1.30%) | 8,601,454 |
| 18 Feb 2020 | CNY | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | +0.09 (+2.39%) | 8,128,283 |
| 17 Feb 2020 | CNY | 3.67 | 3.77 | 3.66 | 3.77 | 3.77 | +0.11 (+3.01%) | 5,683,224 |
| 14 Feb 2020 | CNY | 3.64 | 3.68 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 3,341,526 |
| 13 Feb 2020 | CNY | 3.72 | 3.74 | 3.63 | 3.64 | 3.64 | -0.08 (-2.15%) | 5,884,342 |
| 12 Feb 2020 | CNY | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 4,694,119 |
| 11 Feb 2020 | CNY | 3.67 | 3.73 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,584,144 |
| 10 Feb 2020 | CNY | 3.52 | 3.66 | 3.51 | 3.66 | 3.66 | +0.1 (+2.81%) | 6,855,452 |
| 7 Feb 2020 | CNY | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | -0.01 (-0.28%) | 5,237,868 |
| 6 Feb 2020 | CNY | 3.57 | 3.6 | 3.5 | 3.57 | 3.57 | +0.02 (+0.56%) | 6,820,453 |
| 5 Feb 2020 | CNY | 3.53 | 3.63 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 5,995,613 |
| 4 Feb 2020 | CNY | 3.27 | 3.56 | 3.27 | 3.53 | 3.53 | -0.1 (-2.75%) | 10,476,811 |
| 3 Feb 2020 | CNY | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.4 (-9.93%) | 2,188,300 |
| 23 Jan 2020 | CNY | 4.16 | 4.17 | 4 | 4.03 | 4.03 | -0.15 (-3.59%) | 7,618,419 |
| 22 Jan 2020 | CNY | 4.18 | 4.21 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 4,007,911 |
| 21 Jan 2020 | CNY | 4.25 | 4.27 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 5,115,482 |
| 20 Jan 2020 | CNY | 4.25 | 4.27 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 4,340,468 |
| 17 Jan 2020 | CNY | 4.24 | 4.28 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 2,996,228 |
