| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 4.62 | 4.66 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 11,616,562 |
| 26 Feb 2020 | CNY | 4.53 | 4.67 | 4.49 | 4.59 | 4.59 | +0.02 (+0.44%) | 8,994,000 |
| 25 Feb 2020 | CNY | 4.57 | 4.59 | 4.48 | 4.57 | 4.57 | -0.09 (-1.93%) | 9,154,379 |
| 24 Feb 2020 | CNY | 4.67 | 4.68 | 4.6 | 4.66 | 4.66 | -0.02 (-0.43%) | 8,925,637 |
| 21 Feb 2020 | CNY | 4.66 | 4.72 | 4.64 | 4.68 | 4.68 | +0.02 (+0.43%) | 10,890,886 |
| 20 Feb 2020 | CNY | 4.59 | 4.67 | 4.59 | 4.66 | 4.66 | +0.08 (+1.75%) | 10,914,905 |
| 19 Feb 2020 | CNY | 4.64 | 4.65 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 6,456,100 |
| 18 Feb 2020 | CNY | 4.63 | 4.67 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 6,042,061 |
| 17 Feb 2020 | CNY | 4.54 | 4.69 | 4.53 | 4.63 | 4.63 | +0.11 (+2.43%) | 8,129,447 |
| 14 Feb 2020 | CNY | 4.5 | 4.54 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 3,433,314 |
| 13 Feb 2020 | CNY | 4.63 | 4.63 | 4.5 | 4.51 | 4.51 | -0.13 (-2.80%) | 4,787,569 |
| 12 Feb 2020 | CNY | 4.56 | 4.65 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 4,556,390 |
| 11 Feb 2020 | CNY | 4.65 | 4.65 | 4.56 | 4.6 | 4.6 | -0.05 (-1.08%) | 5,104,840 |
| 10 Feb 2020 | CNY | 4.4 | 4.68 | 4.39 | 4.65 | 4.65 | +0.25 (+5.68%) | 11,299,864 |
| 7 Feb 2020 | CNY | 4.45 | 4.45 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 6,417,266 |
| 6 Feb 2020 | CNY | 4.4 | 4.48 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,825,896 |
| 5 Feb 2020 | CNY | 4.29 | 4.44 | 4.27 | 4.41 | 4.41 | +0.1 (+2.32%) | 9,273,824 |
| 4 Feb 2020 | CNY | 4.15 | 4.35 | 4.13 | 4.31 | 4.31 | -0.01 (-0.23%) | 9,446,967 |
| 3 Feb 2020 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.51 (-10.56%) | 6,219,800 |
| 23 Jan 2020 | CNY | 5.05 | 5.06 | 4.77 | 4.83 | 4.83 | -0.27 (-5.29%) | 10,519,127 |
| 22 Jan 2020 | CNY | 5.08 | 5.15 | 4.94 | 5.1 | 5.1 | +0.01 (+0.20%) | 8,104,269 |
| 21 Jan 2020 | CNY | 5.2 | 5.2 | 5.05 | 5.09 | 5.09 | -0.15 (-2.86%) | 9,732,856 |
| 20 Jan 2020 | CNY | 5.3 | 5.32 | 5.18 | 5.24 | 5.24 | +0.04 (+0.77%) | 8,151,516 |
| 17 Jan 2020 | CNY | 5.35 | 5.37 | 5.18 | 5.2 | 5.2 | -0.09 (-1.70%) | 7,704,187 |
| 16 Jan 2020 | CNY | 5.3 | 5.36 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 8,363,458 |
| 15 Jan 2020 | CNY | 5.4 | 5.4 | 5.25 | 5.29 | 5.29 | -0.12 (-2.22%) | 14,509,500 |
| 14 Jan 2020 | CNY | 5.51 | 5.54 | 5.37 | 5.41 | 5.41 | -0.2 (-3.57%) | 28,591,274 |
| 13 Jan 2020 | CNY | 5.07 | 5.61 | 5.07 | 5.61 | 5.61 | +0.51 (+10.00%) | 41,190,272 |
| 10 Jan 2020 | CNY | 4.95 | 5.15 | 4.95 | 5.1 | 5.1 | +0.16 (+3.24%) | 19,017,857 |
| 9 Jan 2020 | CNY | 4.94 | 4.97 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 5,971,117 |
