| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 4.93 | 5.01 | 4.93 | 5 | 5 | +0.09 (+1.83%) | 12,578,590 |
| 4 Mar 2020 | CNY | 4.81 | 4.91 | 4.8 | 4.91 | 4.91 | +0.06 (+1.24%) | 5,665,480 |
| 3 Mar 2020 | CNY | 4.88 | 4.94 | 4.83 | 4.85 | 4.85 | -0.01 (-0.21%) | 8,844,660 |
| 2 Mar 2020 | CNY | 4.75 | 4.89 | 4.75 | 4.86 | 4.86 | +0.14 (+2.97%) | 5,530,163 |
| 28 Feb 2020 | CNY | 4.8 | 4.87 | 4.72 | 4.72 | 4.72 | -0.21 (-4.26%) | 8,604,001 |
| 27 Feb 2020 | CNY | 4.97 | 4.99 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 5,614,569 |
| 26 Feb 2020 | CNY | 4.9 | 5.01 | 4.9 | 4.98 | 4.98 | +0.07 (+1.43%) | 9,834,901 |
| 25 Feb 2020 | CNY | 4.89 | 4.97 | 4.83 | 4.91 | 4.91 | -0.08 (-1.60%) | 8,944,888 |
| 24 Feb 2020 | CNY | 5 | 5 | 4.91 | 4.99 | 4.99 | 0.0 (0.0%) | 7,864,104 |
| 21 Feb 2020 | CNY | 4.98 | 5.02 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 8,245,400 |
| 20 Feb 2020 | CNY | 4.95 | 4.99 | 4.89 | 4.98 | 4.98 | +0.03 (+0.61%) | 7,149,255 |
| 19 Feb 2020 | CNY | 4.95 | 4.99 | 4.9 | 4.95 | 4.95 | -0.02 (-0.40%) | 7,002,570 |
| 18 Feb 2020 | CNY | 4.99 | 5 | 4.9 | 4.97 | 4.97 | -0.04 (-0.80%) | 8,110,200 |
| 17 Feb 2020 | CNY | 4.89 | 5.1 | 4.82 | 5.01 | 5.01 | +0.18 (+3.73%) | 10,576,872 |
| 14 Feb 2020 | CNY | 4.79 | 4.91 | 4.71 | 4.83 | 4.83 | +0.02 (+0.42%) | 7,126,662 |
| 13 Feb 2020 | CNY | 4.77 | 4.96 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 9,834,576 |
| 12 Feb 2020 | CNY | 4.71 | 4.76 | 4.69 | 4.76 | 4.76 | +0.02 (+0.42%) | 4,861,501 |
| 11 Feb 2020 | CNY | 4.75 | 4.75 | 4.67 | 4.74 | 4.74 | 0.0 (0.0%) | 5,585,403 |
| 10 Feb 2020 | CNY | 4.6 | 4.75 | 4.57 | 4.74 | 4.74 | +0.13 (+2.82%) | 7,337,134 |
| 7 Feb 2020 | CNY | 4.62 | 4.7 | 4.53 | 4.61 | 4.61 | -0.01 (-0.22%) | 6,469,427 |
| 6 Feb 2020 | CNY | 4.52 | 4.68 | 4.49 | 4.62 | 4.62 | +0.1 (+2.21%) | 5,884,700 |
| 5 Feb 2020 | CNY | 4.46 | 4.58 | 4.46 | 4.52 | 4.52 | +0.06 (+1.35%) | 5,121,604 |
| 4 Feb 2020 | CNY | 4.3 | 4.48 | 4.3 | 4.46 | 4.46 | -0.03 (-0.67%) | 6,011,203 |
| 3 Feb 2020 | CNY | 4.49 | 4.54 | 4.49 | 4.49 | 4.49 | -0.5 (-10.02%) | 6,563,100 |
| 23 Jan 2020 | CNY | 5.1 | 5.12 | 4.98 | 4.99 | 4.99 | -0.14 (-2.73%) | 6,220,963 |
| 22 Jan 2020 | CNY | 5.14 | 5.15 | 5.05 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,448,623 |
| 21 Jan 2020 | CNY | 5.21 | 5.31 | 5.13 | 5.16 | 5.16 | -0.04 (-0.77%) | 4,119,985 |
| 20 Jan 2020 | CNY | 5.11 | 5.21 | 5.07 | 5.2 | 5.2 | +0.09 (+1.76%) | 5,421,658 |
| 17 Jan 2020 | CNY | 5.3 | 5.31 | 5.09 | 5.11 | 5.11 | -0.12 (-2.29%) | 8,375,849 |
| 16 Jan 2020 | CNY | 5.28 | 5.28 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 3,767,420 |
