| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.6 | 4.61 | 4.53 | 4.57 | 4.57 | -0.09 (-1.93%) | 41,176,913 |
| 5 Mar 2020 | CNY | 4.62 | 4.7 | 4.55 | 4.66 | 4.66 | +0.09 (+1.97%) | 81,029,851 |
| 4 Mar 2020 | CNY | 4.46 | 4.58 | 4.44 | 4.57 | 4.57 | +0.09 (+2.01%) | 47,656,025 |
| 3 Mar 2020 | CNY | 4.58 | 4.61 | 4.44 | 4.48 | 4.48 | +0.02 (+0.45%) | 47,616,374 |
| 2 Mar 2020 | CNY | 4.27 | 4.5 | 4.27 | 4.46 | 4.46 | +0.22 (+5.19%) | 58,202,455 |
| 28 Feb 2020 | CNY | 4.44 | 4.46 | 4.23 | 4.24 | 4.24 | -0.31 (-6.81%) | 69,093,475 |
| 27 Feb 2020 | CNY | 4.61 | 4.65 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 45,732,468 |
| 26 Feb 2020 | CNY | 4.54 | 4.77 | 4.51 | 4.64 | 4.64 | +0.04 (+0.87%) | 76,250,814 |
| 25 Feb 2020 | CNY | 4.55 | 4.63 | 4.45 | 4.6 | 4.6 | -0.08 (-1.71%) | 57,656,944 |
| 24 Feb 2020 | CNY | 4.72 | 4.74 | 4.6 | 4.68 | 4.68 | -0.04 (-0.85%) | 68,320,581 |
| 21 Feb 2020 | CNY | 4.71 | 4.77 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 46,974,213 |
| 20 Feb 2020 | CNY | 4.59 | 4.74 | 4.52 | 4.7 | 4.7 | +0.12 (+2.62%) | 57,118,429 |
| 19 Feb 2020 | CNY | 4.64 | 4.69 | 4.58 | 4.58 | 4.58 | -0.08 (-1.72%) | 52,157,271 |
| 18 Feb 2020 | CNY | 4.69 | 4.73 | 4.59 | 4.66 | 4.66 | -0.01 (-0.21%) | 46,302,422 |
| 17 Feb 2020 | CNY | 4.58 | 4.67 | 4.55 | 4.67 | 4.67 | +0.09 (+1.97%) | 51,664,568 |
| 14 Feb 2020 | CNY | 4.49 | 4.64 | 4.49 | 4.58 | 4.58 | +0.09 (+2.00%) | 39,499,805 |
| 13 Feb 2020 | CNY | 4.52 | 4.57 | 4.44 | 4.49 | 4.49 | -0.05 (-1.10%) | 54,629,294 |
| 12 Feb 2020 | CNY | 4.5 | 4.54 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 41,503,589 |
| 11 Feb 2020 | CNY | 4.44 | 4.55 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 59,611,683 |
| 10 Feb 2020 | CNY | 4.25 | 4.43 | 4.23 | 4.42 | 4.42 | +0.12 (+2.79%) | 48,755,469 |
| 7 Feb 2020 | CNY | 4.29 | 4.32 | 4.22 | 4.3 | 4.3 | -0.03 (-0.69%) | 49,183,616 |
| 6 Feb 2020 | CNY | 4.27 | 4.36 | 4.22 | 4.33 | 4.33 | +0.06 (+1.41%) | 50,486,669 |
| 5 Feb 2020 | CNY | 4.21 | 4.37 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 59,314,043 |
| 4 Feb 2020 | CNY | 3.93 | 4.25 | 3.93 | 4.19 | 4.19 | -0.06 (-1.41%) | 81,207,802 |
| 3 Feb 2020 | CNY | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.45 (-9.57%) | 8,721,300 |
| 23 Jan 2020 | CNY | 4.85 | 4.9 | 4.61 | 4.7 | 4.7 | -0.25 (-5.05%) | 62,942,725 |
| 22 Jan 2020 | CNY | 4.91 | 4.97 | 4.78 | 4.95 | 4.95 | +0.03 (+0.61%) | 41,498,620 |
| 21 Jan 2020 | CNY | 5.18 | 5.19 | 4.88 | 4.92 | 4.92 | -0.29 (-5.57%) | 83,151,404 |
| 20 Jan 2020 | CNY | 5.2 | 5.29 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 57,341,770 |
| 17 Jan 2020 | CNY | 5.25 | 5.38 | 5.21 | 5.27 | 5.27 | +0.09 (+1.74%) | 62,263,894 |
