| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 4.86 | 4.9 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 11,283,448 |
| 26 Feb 2020 | CNY | 4.66 | 4.97 | 4.66 | 4.84 | 4.84 | +0.1 (+2.11%) | 22,428,521 |
| 25 Feb 2020 | CNY | 4.75 | 4.78 | 4.62 | 4.74 | 4.74 | -0.08 (-1.66%) | 15,398,590 |
| 24 Feb 2020 | CNY | 4.83 | 4.87 | 4.76 | 4.82 | 4.82 | -0.07 (-1.43%) | 14,435,632 |
| 21 Feb 2020 | CNY | 4.85 | 4.93 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 10,850,429 |
| 20 Feb 2020 | CNY | 4.84 | 4.9 | 4.8 | 4.88 | 4.88 | +0.04 (+0.83%) | 10,673,332 |
| 19 Feb 2020 | CNY | 4.82 | 4.92 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 12,299,811 |
| 18 Feb 2020 | CNY | 4.82 | 4.88 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 10,174,147 |
| 17 Feb 2020 | CNY | 4.71 | 4.85 | 4.7 | 4.84 | 4.84 | +0.12 (+2.54%) | 12,388,903 |
| 14 Feb 2020 | CNY | 4.66 | 4.74 | 4.62 | 4.72 | 4.72 | +0.06 (+1.29%) | 9,298,682 |
| 13 Feb 2020 | CNY | 4.69 | 4.78 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 9,605,445 |
| 12 Feb 2020 | CNY | 4.67 | 4.7 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 8,535,142 |
| 11 Feb 2020 | CNY | 4.58 | 4.74 | 4.58 | 4.66 | 4.66 | +0.07 (+1.53%) | 14,138,711 |
| 10 Feb 2020 | CNY | 4.47 | 4.6 | 4.45 | 4.59 | 4.59 | +0.07 (+1.55%) | 9,848,852 |
| 7 Feb 2020 | CNY | 4.57 | 4.58 | 4.46 | 4.52 | 4.52 | -0.04 (-0.88%) | 11,467,952 |
| 6 Feb 2020 | CNY | 4.53 | 4.57 | 4.44 | 4.56 | 4.56 | +0.06 (+1.33%) | 9,227,438 |
| 5 Feb 2020 | CNY | 4.45 | 4.61 | 4.42 | 4.5 | 4.5 | +0.06 (+1.35%) | 11,101,151 |
| 4 Feb 2020 | CNY | 4.21 | 4.52 | 4.21 | 4.44 | 4.44 | -0.13 (-2.84%) | 15,338,333 |
| 3 Feb 2020 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.51 (-10.04%) | 3,826,300 |
| 23 Jan 2020 | CNY | 5.23 | 5.23 | 5.04 | 5.08 | 5.08 | -0.18 (-3.42%) | 13,235,710 |
| 22 Jan 2020 | CNY | 5.24 | 5.27 | 5.17 | 5.26 | 5.26 | +0.02 (+0.38%) | 7,582,895 |
| 21 Jan 2020 | CNY | 5.36 | 5.37 | 5.19 | 5.24 | 5.24 | -0.13 (-2.42%) | 12,271,013 |
| 20 Jan 2020 | CNY | 5.34 | 5.39 | 5.29 | 5.37 | 5.37 | +0.02 (+0.37%) | 8,079,753 |
| 17 Jan 2020 | CNY | 5.41 | 5.42 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 4,944,961 |
| 16 Jan 2020 | CNY | 5.47 | 5.47 | 5.37 | 5.39 | 5.39 | -0.08 (-1.46%) | 8,372,565 |
| 15 Jan 2020 | CNY | 5.5 | 5.51 | 5.39 | 5.47 | 5.47 | -0.03 (-0.55%) | 8,929,387 |
| 14 Jan 2020 | CNY | 5.55 | 5.55 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 10,094,380 |
| 13 Jan 2020 | CNY | 5.47 | 5.54 | 5.42 | 5.53 | 5.53 | +0.07 (+1.28%) | 11,474,868 |
| 10 Jan 2020 | CNY | 5.48 | 5.56 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 13,464,641 |
| 9 Jan 2020 | CNY | 5.43 | 5.51 | 5.4 | 5.47 | 5.47 | +0.08 (+1.48%) | 8,092,778 |
