| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 4.73 | 4.96 | 4.69 | 4.71 | 4.71 | -0.43 (-8.37%) | 17,169,194 |
| 27 Feb 2020 | CNY | 5.38 | 5.45 | 5.06 | 5.14 | 5.14 | -0.24 (-4.46%) | 22,213,182 |
| 26 Feb 2020 | CNY | 5.68 | 5.86 | 5.36 | 5.38 | 5.38 | -0.19 (-3.41%) | 52,490,058 |
| 25 Feb 2020 | CNY | 4.92 | 5.57 | 4.81 | 5.57 | 5.57 | +0.51 (+10.08%) | 46,354,582 |
| 24 Feb 2020 | CNY | 5.03 | 5.25 | 5 | 5.06 | 5.06 | +0.27 (+5.64%) | 25,117,803 |
| 21 Feb 2020 | CNY | 4.64 | 4.96 | 4.63 | 4.79 | 4.79 | +0.09 (+1.91%) | 15,973,121 |
| 20 Feb 2020 | CNY | 4.64 | 4.71 | 4.55 | 4.7 | 4.7 | +0.06 (+1.29%) | 12,197,537 |
| 19 Feb 2020 | CNY | 4.94 | 4.99 | 4.61 | 4.64 | 4.64 | -0.24 (-4.92%) | 22,461,273 |
| 18 Feb 2020 | CNY | 4.46 | 4.88 | 4.43 | 4.88 | 4.88 | +0.44 (+9.91%) | 17,218,518 |
| 17 Feb 2020 | CNY | 4.33 | 4.44 | 4.3 | 4.44 | 4.44 | +0.15 (+3.50%) | 5,903,520 |
| 14 Feb 2020 | CNY | 4.36 | 4.36 | 4.25 | 4.29 | 4.29 | -0.03 (-0.69%) | 4,377,800 |
| 13 Feb 2020 | CNY | 4.38 | 4.49 | 4.3 | 4.32 | 4.32 | -0.07 (-1.59%) | 6,554,550 |
| 12 Feb 2020 | CNY | 4.34 | 4.4 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 5,085,646 |
| 11 Feb 2020 | CNY | 4.46 | 4.47 | 4.31 | 4.31 | 4.31 | -0.03 (-0.69%) | 6,302,399 |
| 10 Feb 2020 | CNY | 4.19 | 4.39 | 4.18 | 4.34 | 4.34 | +0.14 (+3.33%) | 8,540,503 |
| 7 Feb 2020 | CNY | 4.17 | 4.24 | 4.12 | 4.2 | 4.2 | +0.03 (+0.72%) | 6,020,565 |
| 6 Feb 2020 | CNY | 4.1 | 4.2 | 4.03 | 4.17 | 4.17 | +0.07 (+1.71%) | 7,452,882 |
| 5 Feb 2020 | CNY | 4.03 | 4.17 | 4 | 4.1 | 4.1 | +0.11 (+2.76%) | 7,882,000 |
| 4 Feb 2020 | CNY | 3.78 | 4.14 | 3.78 | 3.99 | 3.99 | -0.21 (-5%) | 10,657,771 |
| 3 Feb 2020 | CNY | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.47 (-10.06%) | 1,217,400 |
| 23 Jan 2020 | CNY | 4.78 | 4.9 | 4.65 | 4.67 | 4.67 | -0.16 (-3.31%) | 7,295,514 |
| 22 Jan 2020 | CNY | 4.88 | 4.93 | 4.6 | 4.83 | 4.83 | -0.05 (-1.02%) | 7,381,080 |
| 21 Jan 2020 | CNY | 4.9 | 5.07 | 4.84 | 4.88 | 4.88 | -0.05 (-1.01%) | 9,448,192 |
| 20 Jan 2020 | CNY | 4.94 | 4.98 | 4.86 | 4.93 | 4.93 | -0.03 (-0.60%) | 8,269,887 |
| 17 Jan 2020 | CNY | 5.07 | 5.11 | 4.95 | 4.96 | 4.96 | -0.11 (-2.17%) | 7,117,592 |
| 16 Jan 2020 | CNY | 5.07 | 5.12 | 4.98 | 5.07 | 5.07 | -0.01 (-0.20%) | 7,965,897 |
| 15 Jan 2020 | CNY | 5.07 | 5.18 | 4.97 | 5.08 | 5.08 | -0.04 (-0.78%) | 11,844,508 |
| 14 Jan 2020 | CNY | 5.24 | 5.28 | 5.08 | 5.12 | 5.12 | -0.1 (-1.92%) | 15,125,494 |
| 13 Jan 2020 | CNY | 5.17 | 5.34 | 5.14 | 5.22 | 5.22 | +0.01 (+0.19%) | 15,696,766 |
| 10 Jan 2020 | CNY | 5.47 | 5.57 | 5.15 | 5.21 | 5.21 | -0.48 (-8.44%) | 29,492,816 |
