| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 4.8 | 4.84 | 4.66 | 4.79 | 4.79 | +0.01 (+0.21%) | 23,923,940 |
| 26 Feb 2020 | CNY | 4.94 | 5.02 | 4.74 | 4.78 | 4.78 | -0.27 (-5.35%) | 38,266,898 |
| 25 Feb 2020 | CNY | 4.73 | 5.16 | 4.5 | 5.05 | 5.05 | +0.2 (+4.12%) | 49,696,246 |
| 24 Feb 2020 | CNY | 4.66 | 4.89 | 4.64 | 4.85 | 4.85 | +0.14 (+2.97%) | 30,412,991 |
| 21 Feb 2020 | CNY | 4.51 | 4.76 | 4.51 | 4.71 | 4.71 | +0.17 (+3.74%) | 30,932,989 |
| 20 Feb 2020 | CNY | 4.45 | 4.56 | 4.37 | 4.54 | 4.54 | +0.12 (+2.71%) | 23,254,864 |
| 19 Feb 2020 | CNY | 4.45 | 4.52 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 16,359,460 |
| 18 Feb 2020 | CNY | 4.36 | 4.47 | 4.35 | 4.45 | 4.45 | +0.09 (+2.06%) | 15,904,863 |
| 17 Feb 2020 | CNY | 4.23 | 4.37 | 4.2 | 4.36 | 4.36 | +0.14 (+3.32%) | 15,477,412 |
| 14 Feb 2020 | CNY | 4.21 | 4.25 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 11,354,614 |
| 13 Feb 2020 | CNY | 4.21 | 4.27 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 11,231,250 |
| 12 Feb 2020 | CNY | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | +0.07 (+1.68%) | 11,613,181 |
| 11 Feb 2020 | CNY | 4.26 | 4.26 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 11,891,118 |
| 10 Feb 2020 | CNY | 4.17 | 4.24 | 4.14 | 4.23 | 4.23 | +0.06 (+1.44%) | 11,958,661 |
| 7 Feb 2020 | CNY | 4.1 | 4.19 | 4.06 | 4.17 | 4.17 | +0.06 (+1.46%) | 15,638,105 |
| 6 Feb 2020 | CNY | 4.03 | 4.13 | 3.99 | 4.11 | 4.11 | +0.1 (+2.49%) | 15,000,283 |
| 5 Feb 2020 | CNY | 3.9 | 4.05 | 3.88 | 4.01 | 4.01 | +0.13 (+3.35%) | 15,268,536 |
| 4 Feb 2020 | CNY | 3.61 | 3.92 | 3.61 | 3.88 | 3.88 | -0.13 (-3.24%) | 20,620,832 |
| 3 Feb 2020 | CNY | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.44 (-9.89%) | 1,916,100 |
| 23 Jan 2020 | CNY | 4.65 | 4.68 | 4.4 | 4.45 | 4.45 | -0.21 (-4.51%) | 17,749,134 |
| 22 Jan 2020 | CNY | 4.65 | 4.71 | 4.57 | 4.66 | 4.66 | -0.03 (-0.64%) | 10,379,358 |
| 21 Jan 2020 | CNY | 4.76 | 4.76 | 4.67 | 4.69 | 4.69 | -0.05 (-1.05%) | 10,025,946 |
| 20 Jan 2020 | CNY | 4.71 | 4.76 | 4.65 | 4.74 | 4.74 | +0.03 (+0.64%) | 11,748,215 |
| 17 Jan 2020 | CNY | 4.76 | 4.8 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 11,426,307 |
| 16 Jan 2020 | CNY | 4.82 | 4.88 | 4.73 | 4.74 | 4.74 | -0.07 (-1.46%) | 15,022,675 |
| 15 Jan 2020 | CNY | 4.88 | 4.91 | 4.77 | 4.81 | 4.81 | -0.07 (-1.43%) | 14,443,803 |
| 14 Jan 2020 | CNY | 4.91 | 4.98 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 15,172,440 |
| 13 Jan 2020 | CNY | 4.87 | 4.92 | 4.81 | 4.91 | 4.91 | +0.01 (+0.20%) | 11,078,177 |
| 10 Jan 2020 | CNY | 4.92 | 4.95 | 4.82 | 4.9 | 4.9 | +0.01 (+0.20%) | 14,146,770 |
| 9 Jan 2020 | CNY | 4.83 | 4.94 | 4.82 | 4.89 | 4.89 | +0.1 (+2.09%) | 15,439,239 |
