| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.85 | 4.93 | 4.82 | 4.89 | 4.89 | -0.03 (-0.61%) | 4,277,806 |
| 5 Mar 2020 | CNY | 4.86 | 4.93 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 4,617,301 |
| 4 Mar 2020 | CNY | 4.71 | 4.83 | 4.7 | 4.82 | 4.82 | +0.05 (+1.05%) | 2,646,334 |
| 3 Mar 2020 | CNY | 4.82 | 4.87 | 4.75 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,931,000 |
| 2 Mar 2020 | CNY | 4.62 | 4.81 | 4.62 | 4.78 | 4.78 | +0.16 (+3.46%) | 4,847,549 |
| 28 Feb 2020 | CNY | 4.75 | 4.77 | 4.6 | 4.62 | 4.62 | -0.24 (-4.94%) | 5,564,700 |
| 27 Feb 2020 | CNY | 4.87 | 4.99 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 5,865,421 |
| 26 Feb 2020 | CNY | 4.74 | 4.89 | 4.69 | 4.84 | 4.84 | +0.06 (+1.26%) | 6,346,722 |
| 25 Feb 2020 | CNY | 4.7 | 4.81 | 4.62 | 4.78 | 4.78 | -0.04 (-0.83%) | 5,901,834 |
| 24 Feb 2020 | CNY | 4.9 | 4.9 | 4.74 | 4.82 | 4.82 | -0.07 (-1.43%) | 6,617,967 |
| 21 Feb 2020 | CNY | 4.94 | 4.94 | 4.84 | 4.89 | 4.89 | -0.07 (-1.41%) | 7,356,280 |
| 20 Feb 2020 | CNY | 4.87 | 4.98 | 4.86 | 4.96 | 4.96 | +0.11 (+2.27%) | 10,247,381 |
| 19 Feb 2020 | CNY | 4.78 | 4.86 | 4.74 | 4.85 | 4.85 | +0.06 (+1.25%) | 7,816,739 |
| 18 Feb 2020 | CNY | 4.68 | 4.8 | 4.66 | 4.79 | 4.79 | +0.13 (+2.79%) | 5,699,814 |
| 17 Feb 2020 | CNY | 4.53 | 4.68 | 4.5 | 4.66 | 4.66 | +0.13 (+2.87%) | 5,615,668 |
| 14 Feb 2020 | CNY | 4.53 | 4.54 | 4.47 | 4.53 | 4.53 | -0.02 (-0.44%) | 3,964,425 |
| 13 Feb 2020 | CNY | 4.55 | 4.61 | 4.47 | 4.55 | 4.55 | -0.03 (-0.66%) | 5,075,431 |
| 12 Feb 2020 | CNY | 4.52 | 4.6 | 4.48 | 4.58 | 4.58 | +0.06 (+1.33%) | 5,966,982 |
| 11 Feb 2020 | CNY | 4.49 | 4.57 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 6,065,465 |
| 10 Feb 2020 | CNY | 4.36 | 4.54 | 4.31 | 4.52 | 4.52 | +0.1 (+2.26%) | 7,171,437 |
| 7 Feb 2020 | CNY | 4.28 | 4.44 | 4.25 | 4.42 | 4.42 | +0.12 (+2.79%) | 7,850,667 |
| 6 Feb 2020 | CNY | 4.28 | 4.31 | 4.22 | 4.3 | 4.3 | +0.03 (+0.70%) | 6,358,450 |
| 5 Feb 2020 | CNY | 4.21 | 4.31 | 4.18 | 4.27 | 4.27 | +0.06 (+1.43%) | 8,988,221 |
| 4 Feb 2020 | CNY | 4.06 | 4.28 | 4.06 | 4.21 | 4.21 | -0.3 (-6.65%) | 10,544,699 |
| 3 Feb 2020 | CNY | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.5 (-9.98%) | 952,600 |
| 23 Jan 2020 | CNY | 5.13 | 5.13 | 4.99 | 5.01 | 5.01 | -0.15 (-2.91%) | 3,849,783 |
| 22 Jan 2020 | CNY | 5.14 | 5.18 | 5.06 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,431,418 |
| 21 Jan 2020 | CNY | 5.27 | 5.27 | 5.16 | 5.17 | 5.17 | -0.12 (-2.27%) | 3,111,600 |
| 20 Jan 2020 | CNY | 5.29 | 5.32 | 5.23 | 5.29 | 5.29 | -0.03 (-0.56%) | 2,499,730 |
| 17 Jan 2020 | CNY | 5.31 | 5.35 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 1,712,983 |
