| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 2.84 | 3.14 | 2.84 | 3.06 | 3.06 | -0.28 (-8.38%) | 4,000 |
| 9 Mar 2020 | CNY | 3.54 | 3.54 | 3.3 | 3.34 | 3.34 | -0.58 (-14.80%) | 1,000 |
| 6 Mar 2020 | CNY | 3.98 | 4.2 | 3.9 | 3.92 | 3.92 | -0.44 (-10.09%) | 810 |
| 4 Mar 2020 | CNY | 4.2 | 4.6 | 4.2 | 4.36 | 4.36 | +0.02 (+0.46%) | 100 |
| 3 Mar 2020 | CNY | 4.3 | 4.58 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 200 |
| 2 Mar 2020 | CNY | 4.58 | 4.58 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 180 |
| 28 Feb 2020 | CNY | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | -0.6 (-12.15%) | 700 |
| 24 Feb 2020 | CNY | 5.1 | 5.1 | 4.84 | 4.94 | 4.94 | -0.36 (-6.79%) | 200 |
| 21 Feb 2020 | CNY | 5.35 | 5.35 | 5.2 | 5.3 | 5.3 | -0.15 (-2.75%) | 500 |
| 19 Feb 2020 | CNY | 5.35 | 5.5 | 5.35 | 5.45 | 5.45 | -0.15 (-2.68%) | 300 |
| 12 Feb 2020 | CNY | 5.45 | 5.75 | 5.45 | 5.6 | 5.6 | +0.15 (+2.75%) | 80 |
| 7 Feb 2020 | CNY | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -0.2 (-3.54%) | 3 |
| 2 Jan 2020 | CNY | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 100 |
| 23 Dec 2019 | CNY | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.6 (+11.88%) | 200 |
| 10 Dec 2019 | CNY | 5.3 | 5.3 | 4.98 | 5.05 | 5.05 | -0.7 (-12.17%) | 20 |
| 27 Nov 2019 | CNY | 5.75 | 5.85 | 5.75 | 5.75 | 5.75 | +0.45 (+8.49%) | 2,000 |
| 11 Oct 2019 | CNY | 5.15 | 5.35 | 5.15 | 5.3 | 5.3 | +0.05 (+0.95%) | 100 |
| 1 Oct 2019 | CNY | 5.35 | 5.55 | 5.25 | 5.25 | 5.25 | -0.289 (-5.22%) | 10 |
| 27 Sep 2019 | CNY | 5.609 | 5.609 | 5.53 | 5.539 | 5.539 | +0.471 (+9.29%) | 10 |
| 19 Aug 2019 | CNY | 5.068 | 5.068 | 5.068 | 5.068 | 5.068 | +0.237 (+4.92%) | 400 |
| 7 Aug 2019 | CNY | 4.9345 | 4.9345 | 4.695 | 4.8305 | 4.8305 | -0.102 (-2.07%) | 1,200 |
| 6 Aug 2019 | CNY | 4.8645 | 5.057 | 4.8645 | 4.9325 | 4.9325 | -0.978 (-16.54%) | 2,500 |
| 15 Jul 2019 | CNY | 5.86 | 6.01 | 5.839 | 5.91 | 5.91 | +0.1 (+1.72%) | 600 |
| 11 Jul 2019 | CNY | 5.96 | 5.96 | 5.81 | 5.81 | 5.81 | -0.24 (-3.97%) | 700 |
| 4 Jul 2019 | CNY | 6.3 | 6.3 | 6.05 | 6.05 | 6.05 | +0.35 (+6.14%) | 699 |
| 27 Jun 2019 | CNY | 6.15 | 6.2 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 2,000 |
| 5 Jun 2019 | CNY | 5.85 | 6.05 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 1,650 |
| 23 May 2019 | CNY | 5.8 | 5.95 | 5.8 | 5.9 | 5.9 | -0.2 (-3.28%) | 1,000 |
| 20 May 2019 | CNY | 6.4 | 6.4 | 6.1 | 6.1 | 6.1 | -0.35 (-5.43%) | 650 |
| 8 May 2019 | CNY | 6.65 | 6.7 | 6.4 | 6.45 | 6.45 | -1.05 (-14%) | 120 |
