| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 4.54 | 4.66 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 14,780,607 |
| 26 Feb 2020 | CNY | 4.55 | 4.65 | 4.5 | 4.54 | 4.54 | -0.06 (-1.30%) | 20,271,434 |
| 25 Feb 2020 | CNY | 4.58 | 4.67 | 4.4 | 4.6 | 4.6 | -0.1 (-2.13%) | 24,454,783 |
| 24 Feb 2020 | CNY | 4.62 | 4.78 | 4.61 | 4.7 | 4.7 | +0.04 (+0.86%) | 21,847,634 |
| 21 Feb 2020 | CNY | 4.6 | 4.74 | 4.57 | 4.66 | 4.66 | +0.1 (+2.19%) | 26,667,081 |
| 20 Feb 2020 | CNY | 4.47 | 4.57 | 4.43 | 4.56 | 4.56 | +0.09 (+2.01%) | 18,360,650 |
| 19 Feb 2020 | CNY | 4.54 | 4.73 | 4.46 | 4.47 | 4.47 | -0.09 (-1.97%) | 30,286,115 |
| 18 Feb 2020 | CNY | 4.21 | 4.62 | 4.18 | 4.56 | 4.56 | +0.36 (+8.57%) | 33,223,519 |
| 17 Feb 2020 | CNY | 4.11 | 4.21 | 4.11 | 4.2 | 4.2 | +0.08 (+1.94%) | 18,106,011 |
| 14 Feb 2020 | CNY | 4.18 | 4.18 | 4.09 | 4.12 | 4.12 | -0.04 (-0.96%) | 11,816,739 |
| 13 Feb 2020 | CNY | 4.17 | 4.2 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 10,085,904 |
| 12 Feb 2020 | CNY | 4.13 | 4.19 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 14,908,304 |
| 11 Feb 2020 | CNY | 4.18 | 4.22 | 4.1 | 4.14 | 4.14 | -0.05 (-1.19%) | 16,557,075 |
| 10 Feb 2020 | CNY | 4.02 | 4.23 | 3.98 | 4.19 | 4.19 | +0.17 (+4.23%) | 23,731,057 |
| 7 Feb 2020 | CNY | 4.08 | 4.08 | 3.96 | 4.02 | 4.02 | -0.03 (-0.74%) | 16,716,171 |
| 6 Feb 2020 | CNY | 4.02 | 4.08 | 3.95 | 4.05 | 4.05 | +0.03 (+0.75%) | 17,612,150 |
| 5 Feb 2020 | CNY | 3.93 | 4.12 | 3.89 | 4.02 | 4.02 | +0.07 (+1.77%) | 27,053,749 |
| 4 Feb 2020 | CNY | 3.87 | 4.15 | 3.87 | 3.95 | 3.95 | -0.35 (-8.14%) | 40,229,335 |
| 3 Feb 2020 | CNY | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.48 (-10.04%) | 1,516,100 |
| 23 Jan 2020 | CNY | 4.84 | 4.84 | 4.55 | 4.78 | 4.78 | -0.08 (-1.65%) | 21,116,383 |
| 22 Jan 2020 | CNY | 4.83 | 4.9 | 4.7 | 4.86 | 4.86 | +0.01 (+0.21%) | 14,601,613 |
| 21 Jan 2020 | CNY | 4.9 | 4.98 | 4.83 | 4.85 | 4.85 | -0.11 (-2.22%) | 14,826,130 |
| 20 Jan 2020 | CNY | 4.9 | 5.09 | 4.85 | 4.96 | 4.96 | +0.11 (+2.27%) | 29,220,679 |
| 17 Jan 2020 | CNY | 4.81 | 4.96 | 4.81 | 4.85 | 4.85 | +0.04 (+0.83%) | 18,838,128 |
| 16 Jan 2020 | CNY | 4.91 | 4.93 | 4.75 | 4.81 | 4.81 | -0.06 (-1.23%) | 13,156,050 |
| 15 Jan 2020 | CNY | 4.87 | 4.91 | 4.77 | 4.87 | 4.87 | +0.02 (+0.41%) | 18,922,333 |
| 14 Jan 2020 | CNY | 4.9 | 4.98 | 4.83 | 4.85 | 4.85 | -0.08 (-1.62%) | 23,414,100 |
| 13 Jan 2020 | CNY | 4.86 | 5.03 | 4.76 | 4.93 | 4.93 | +0.07 (+1.44%) | 35,196,266 |
| 10 Jan 2020 | CNY | 4.58 | 4.94 | 4.53 | 4.86 | 4.86 | +0.31 (+6.81%) | 39,575,913 |
| 9 Jan 2020 | CNY | 4.48 | 4.59 | 4.44 | 4.55 | 4.55 | +0.09 (+2.02%) | 16,696,553 |
