| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 5.11 | 5.35 | 5.06 | 5.18 | 5.18 | +0.06 (+1.17%) | 20,690,569 |
| 4 Mar 2020 | CNY | 4.85 | 5.16 | 4.85 | 5.12 | 5.12 | +0.2 (+4.07%) | 15,587,718 |
| 3 Mar 2020 | CNY | 4.94 | 5.08 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 10,424,141 |
| 2 Mar 2020 | CNY | 4.74 | 4.94 | 4.71 | 4.92 | 4.92 | +0.23 (+4.90%) | 10,777,741 |
| 28 Feb 2020 | CNY | 4.9 | 4.94 | 4.65 | 4.69 | 4.69 | -0.32 (-6.39%) | 12,860,260 |
| 27 Feb 2020 | CNY | 5.02 | 5.09 | 4.95 | 5.01 | 5.01 | 0.0 (0.0%) | 8,502,949 |
| 26 Feb 2020 | CNY | 4.95 | 5.19 | 4.93 | 5.01 | 5.01 | -0.02 (-0.40%) | 15,293,785 |
| 25 Feb 2020 | CNY | 5.04 | 5.08 | 4.88 | 5.03 | 5.03 | -0.1 (-1.95%) | 13,357,074 |
| 24 Feb 2020 | CNY | 5.05 | 5.15 | 5.03 | 5.13 | 5.13 | +0.01 (+0.20%) | 12,215,116 |
| 21 Feb 2020 | CNY | 5.18 | 5.23 | 5.09 | 5.12 | 5.12 | -0.13 (-2.48%) | 19,084,991 |
| 20 Feb 2020 | CNY | 4.99 | 5.32 | 4.97 | 5.25 | 5.25 | +0.19 (+3.75%) | 25,498,982 |
| 19 Feb 2020 | CNY | 5.08 | 5.19 | 5.06 | 5.06 | 5.06 | -0.1 (-1.94%) | 18,242,541 |
| 18 Feb 2020 | CNY | 5.16 | 5.22 | 5.03 | 5.16 | 5.16 | -0.16 (-3.01%) | 30,338,923 |
| 17 Feb 2020 | CNY | 5.23 | 5.5 | 5.11 | 5.32 | 5.32 | +0.24 (+4.72%) | 44,272,725 |
| 14 Feb 2020 | CNY | 4.6 | 5.08 | 4.59 | 5.08 | 5.08 | +0.46 (+9.96%) | 15,495,951 |
| 13 Feb 2020 | CNY | 4.72 | 4.74 | 4.58 | 4.62 | 4.62 | -0.09 (-1.91%) | 6,392,297 |
| 12 Feb 2020 | CNY | 4.66 | 4.74 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 5,891,679 |
| 11 Feb 2020 | CNY | 4.75 | 4.81 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 5,725,211 |
| 10 Feb 2020 | CNY | 4.65 | 4.78 | 4.6 | 4.76 | 4.76 | +0.07 (+1.49%) | 7,772,847 |
| 7 Feb 2020 | CNY | 4.6 | 4.77 | 4.6 | 4.69 | 4.69 | +0.06 (+1.30%) | 8,877,027 |
| 6 Feb 2020 | CNY | 4.45 | 4.66 | 4.39 | 4.63 | 4.63 | +0.2 (+4.51%) | 9,669,584 |
| 5 Feb 2020 | CNY | 4.31 | 4.49 | 4.27 | 4.43 | 4.43 | +0.13 (+3.02%) | 8,092,245 |
| 4 Feb 2020 | CNY | 3.95 | 4.39 | 3.95 | 4.3 | 4.3 | -0.03 (-0.69%) | 11,087,775 |
| 3 Feb 2020 | CNY | 4.33 | 4.36 | 4.33 | 4.33 | 4.33 | -0.49 (-10.17%) | 2,672,000 |
| 23 Jan 2020 | CNY | 4.9 | 4.98 | 4.75 | 4.82 | 4.82 | -0.1 (-2.03%) | 6,729,517 |
| 22 Jan 2020 | CNY | 4.86 | 4.95 | 4.77 | 4.92 | 4.92 | +0.01 (+0.20%) | 6,890,325 |
| 21 Jan 2020 | CNY | 4.93 | 5.07 | 4.87 | 4.91 | 4.91 | +0.11 (+2.29%) | 13,696,700 |
| 20 Jan 2020 | CNY | 4.74 | 4.85 | 4.55 | 4.8 | 4.8 | +0.02 (+0.42%) | 8,864,130 |
| 17 Jan 2020 | CNY | 4.91 | 4.91 | 4.74 | 4.78 | 4.78 | -0.08 (-1.65%) | 8,113,600 |
| 16 Jan 2020 | CNY | 4.91 | 5 | 4.85 | 4.86 | 4.86 | -0.27 (-5.26%) | 14,127,401 |
