| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 5.16 | 5.19 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 912,621 |
| 26 Feb 2020 | CNY | 5.1 | 5.24 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,461,290 |
| 25 Feb 2020 | CNY | 5.1 | 5.16 | 5.05 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,771,163 |
| 24 Feb 2020 | CNY | 5.25 | 5.25 | 5.17 | 5.22 | 5.22 | -0.04 (-0.76%) | 1,485,344 |
| 21 Feb 2020 | CNY | 5.24 | 5.3 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 1,088,874 |
| 20 Feb 2020 | CNY | 5.2 | 5.24 | 5.19 | 5.23 | 5.23 | +0.03 (+0.58%) | 941,121 |
| 19 Feb 2020 | CNY | 5.23 | 5.25 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 769,800 |
| 18 Feb 2020 | CNY | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 1,396,535 |
| 17 Feb 2020 | CNY | 5.13 | 5.21 | 5.08 | 5.19 | 5.19 | +0.06 (+1.17%) | 1,524,245 |
| 14 Feb 2020 | CNY | 5.1 | 5.14 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 834,946 |
| 13 Feb 2020 | CNY | 5.18 | 5.18 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,059,270 |
| 12 Feb 2020 | CNY | 5.12 | 5.21 | 5.09 | 5.18 | 5.18 | +0.05 (+0.97%) | 1,181,683 |
| 11 Feb 2020 | CNY | 5.16 | 5.26 | 5.12 | 5.13 | 5.13 | -0.02 (-0.39%) | 1,720,070 |
| 10 Feb 2020 | CNY | 5.06 | 5.21 | 5.06 | 5.15 | 5.15 | +0.09 (+1.78%) | 2,055,886 |
| 7 Feb 2020 | CNY | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 1,453,528 |
| 6 Feb 2020 | CNY | 5.15 | 5.15 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 1,600,478 |
| 5 Feb 2020 | CNY | 5.09 | 5.3 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,675,890 |
| 4 Feb 2020 | CNY | 5.04 | 5.22 | 5.04 | 5.06 | 5.06 | -0.25 (-4.71%) | 2,215,830 |
| 3 Feb 2020 | CNY | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.3 (-5.35%) | 114,600 |
| 23 Jan 2020 | CNY | 5.46 | 5.69 | 5.37 | 5.61 | 5.61 | +0.18 (+3.31%) | 3,589,627 |
| 22 Jan 2020 | CNY | 5.48 | 5.48 | 5.39 | 5.43 | 5.43 | -0.04 (-0.73%) | 989,960 |
| 21 Jan 2020 | CNY | 5.6 | 5.63 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 2,074,998 |
| 20 Jan 2020 | CNY | 5.55 | 5.57 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 739,745 |
| 17 Jan 2020 | CNY | 5.5 | 5.59 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 710,290 |
| 16 Jan 2020 | CNY | 5.53 | 5.53 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 605,710 |
| 15 Jan 2020 | CNY | 5.56 | 5.57 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 952,976 |
| 14 Jan 2020 | CNY | 5.59 | 5.59 | 5.47 | 5.49 | 5.49 | -0.08 (-1.44%) | 914,520 |
| 13 Jan 2020 | CNY | 5.6 | 5.62 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 889,672 |
| 10 Jan 2020 | CNY | 5.57 | 5.77 | 5.53 | 5.57 | 5.57 | +0.03 (+0.54%) | 1,962,070 |
| 9 Jan 2020 | CNY | 5.54 | 5.57 | 5.49 | 5.54 | 5.54 | +0.05 (+0.91%) | 1,118,200 |
