| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 5.31 | 5.46 | 5.26 | 5.26 | 5.26 | -0.28 (-5.05%) | 5,966,200 |
| 27 Feb 2020 | CNY | 5.59 | 5.9 | 5.44 | 5.54 | 5.54 | -0.19 (-3.32%) | 10,382,800 |
| 26 Feb 2020 | CNY | 5.72 | 5.94 | 5.55 | 5.73 | 5.73 | +0.07 (+1.24%) | 11,181,241 |
| 25 Feb 2020 | CNY | 5.38 | 5.66 | 5.31 | 5.66 | 5.66 | +0.27 (+5.01%) | 11,650,000 |
| 24 Feb 2020 | CNY | 5.11 | 5.39 | 5 | 5.39 | 5.39 | +0.26 (+5.07%) | 5,645,802 |
| 21 Feb 2020 | CNY | 5.29 | 5.29 | 4.94 | 5.13 | 5.13 | -0.07 (-1.35%) | 9,482,000 |
| 20 Feb 2020 | CNY | 5.57 | 5.57 | 5.11 | 5.2 | 5.2 | -0.1 (-1.89%) | 17,337,202 |
| 19 Feb 2020 | CNY | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 449,200 |
| 18 Feb 2020 | CNY | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.24 (+4.99%) | 796,900 |
| 17 Feb 2020 | CNY | 4.57 | 4.81 | 4.44 | 4.81 | 4.81 | +0.23 (+5.02%) | 4,421,130 |
| 14 Feb 2020 | CNY | 4.34 | 4.59 | 4.22 | 4.58 | 4.58 | +0.2 (+4.57%) | 9,541,830 |
| 13 Feb 2020 | CNY | 4.38 | 4.38 | 4.3 | 4.38 | 4.38 | +0.21 (+5.04%) | 8,352,730 |
| 12 Feb 2020 | CNY | 3.99 | 4.17 | 3.96 | 4.17 | 4.17 | +0.2 (+5.04%) | 2,319,900 |
| 11 Feb 2020 | CNY | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 2,447,800 |
| 10 Feb 2020 | CNY | 3.96 | 4.05 | 3.9 | 4.02 | 4.02 | +0.08 (+2.03%) | 3,681,141 |
| 7 Feb 2020 | CNY | 4.05 | 4.1 | 3.9 | 3.94 | 3.94 | -0.15 (-3.67%) | 6,136,100 |
| 6 Feb 2020 | CNY | 4.23 | 4.29 | 4.04 | 4.09 | 4.09 | -0.16 (-3.76%) | 7,742,482 |
| 5 Feb 2020 | CNY | 4.19 | 4.33 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 6,148,330 |
| 4 Feb 2020 | CNY | 3.92 | 4.34 | 3.92 | 4.25 | 4.25 | +0.12 (+2.91%) | 8,044,146 |
| 3 Feb 2020 | CNY | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.22 (-5.06%) | 1,112,800 |
| 23 Jan 2020 | CNY | 4.31 | 4.41 | 4.17 | 4.35 | 4.35 | +0.08 (+1.87%) | 7,515,812 |
| 22 Jan 2020 | CNY | 3.9 | 4.27 | 3.9 | 4.27 | 4.27 | +0.2 (+4.91%) | 8,622,241 |
| 21 Jan 2020 | CNY | 4.07 | 4.24 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 5,050,600 |
| 20 Jan 2020 | CNY | 4.41 | 4.6 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 9,058,600 |
| 17 Jan 2020 | CNY | 4.71 | 4.86 | 4.4 | 4.5 | 4.5 | -0.13 (-2.81%) | 14,931,943 |
| 16 Jan 2020 | CNY | 4.59 | 4.63 | 4.5 | 4.63 | 4.63 | +0.22 (+4.99%) | 9,685,830 |
| 15 Jan 2020 | CNY | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | +0.21 (+5%) | 3,298,400 |
| 14 Jan 2020 | CNY | 3.99 | 4.25 | 3.94 | 4.2 | 4.2 | +0.13 (+3.19%) | 8,407,400 |
| 13 Jan 2020 | CNY | 3.88 | 4.28 | 3.88 | 4.07 | 4.07 | -0.01 (-0.25%) | 18,429,428 |
| 10 Jan 2020 | CNY | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.19 (+4.88%) | 956,570 |
