| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 4.62 | 4.95 | 4.62 | 4.83 | 4.83 | +0.12 (+2.55%) | 5,703,737 |
| 2 Mar 2020 | CNY | 4.66 | 4.88 | 4.65 | 4.71 | 4.71 | -0.14 (-2.89%) | 6,939,134 |
| 28 Feb 2020 | CNY | 4.99 | 5.37 | 4.85 | 4.85 | 4.85 | -0.26 (-5.09%) | 10,562,385 |
| 27 Feb 2020 | CNY | 4.88 | 5.11 | 4.81 | 5.11 | 5.11 | +0.24 (+4.93%) | 4,060,501 |
| 26 Feb 2020 | CNY | 4.87 | 4.87 | 4.7 | 4.87 | 4.87 | +0.23 (+4.96%) | 7,230,475 |
| 25 Feb 2020 | CNY | 4.64 | 4.64 | 4.58 | 4.64 | 4.64 | +0.22 (+4.98%) | 2,478,836 |
| 24 Feb 2020 | CNY | 4.34 | 4.47 | 4.3 | 4.42 | 4.42 | +0.08 (+1.84%) | 3,440,900 |
| 21 Feb 2020 | CNY | 4.43 | 4.44 | 4.29 | 4.34 | 4.34 | -0.08 (-1.81%) | 2,692,336 |
| 20 Feb 2020 | CNY | 4.53 | 4.54 | 4.37 | 4.42 | 4.42 | -0.12 (-2.64%) | 3,620,500 |
| 19 Feb 2020 | CNY | 4.47 | 4.68 | 4.35 | 4.54 | 4.54 | +0.02 (+0.44%) | 3,260,610 |
| 18 Feb 2020 | CNY | 4.49 | 4.69 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 4,281,300 |
| 17 Feb 2020 | CNY | 4.4 | 4.55 | 4.38 | 4.52 | 4.52 | +0.03 (+0.67%) | 5,558,275 |
| 14 Feb 2020 | CNY | 4.61 | 4.8 | 4.49 | 4.49 | 4.49 | -0.24 (-5.07%) | 7,941,900 |
| 13 Feb 2020 | CNY | 5.03 | 5.03 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 9,838,848 |
| 12 Feb 2020 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.23 (+5.03%) | 226,620 |
| 11 Feb 2020 | CNY | 4.35 | 4.57 | 4.33 | 4.57 | 4.57 | +0.22 (+5.06%) | 2,112,903 |
| 10 Feb 2020 | CNY | 4.3 | 4.41 | 4.28 | 4.35 | 4.35 | -0.04 (-0.91%) | 4,223,648 |
| 7 Feb 2020 | CNY | 4.5 | 4.5 | 4.26 | 4.39 | 4.39 | -0.03 (-0.68%) | 6,163,016 |
| 6 Feb 2020 | CNY | 4.35 | 4.53 | 4.24 | 4.42 | 4.42 | +0.07 (+1.61%) | 11,168,572 |
| 5 Feb 2020 | CNY | 4.2 | 4.35 | 4.16 | 4.35 | 4.35 | +0.21 (+5.07%) | 9,866,068 |
| 4 Feb 2020 | CNY | 3.94 | 4.14 | 3.84 | 4.14 | 4.14 | +0.2 (+5.08%) | 8,709,875 |
| 3 Feb 2020 | CNY | 3.8 | 3.94 | 3.57 | 3.94 | 3.94 | +0.19 (+5.07%) | 11,806,137 |
| 23 Jan 2020 | CNY | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.18 (+5.04%) | 466,100 |
| 22 Jan 2020 | CNY | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | +0.17 (+5%) | 1,017,959 |
| 21 Jan 2020 | CNY | 3.25 | 3.4 | 3.13 | 3.4 | 3.4 | +0.16 (+4.94%) | 4,637,901 |
| 20 Jan 2020 | CNY | 3.17 | 3.24 | 3.1 | 3.24 | 3.24 | +0.05 (+1.57%) | 3,165,300 |
| 17 Jan 2020 | CNY | 3.23 | 3.31 | 3.16 | 3.19 | 3.19 | -0.07 (-2.15%) | 3,538,800 |
| 16 Jan 2020 | CNY | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 4,422,373 |
| 15 Jan 2020 | CNY | 3.35 | 3.48 | 3.33 | 3.43 | 3.43 | +0.09 (+2.69%) | 3,080,500 |
| 14 Jan 2020 | CNY | 3.3 | 3.39 | 3.29 | 3.34 | 3.34 | -0.02 (-0.60%) | 5,069,001 |
