| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 4.61 | 4.69 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 8,999,700 |
| 4 Mar 2020 | CNY | 4.43 | 4.57 | 4.4 | 4.57 | 4.57 | +0.12 (+2.70%) | 8,537,382 |
| 3 Mar 2020 | CNY | 4.42 | 4.54 | 4.37 | 4.45 | 4.45 | +0.1 (+2.30%) | 8,195,057 |
| 2 Mar 2020 | CNY | 4.2 | 4.45 | 4.18 | 4.35 | 4.35 | +0.19 (+4.57%) | 6,538,916 |
| 28 Feb 2020 | CNY | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | -0.3 (-6.73%) | 11,001,166 |
| 27 Feb 2020 | CNY | 4.49 | 4.75 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 14,891,315 |
| 26 Feb 2020 | CNY | 4.32 | 4.56 | 4.32 | 4.46 | 4.46 | +0.08 (+1.83%) | 10,698,405 |
| 25 Feb 2020 | CNY | 4.3 | 4.39 | 4.23 | 4.38 | 4.38 | -0.01 (-0.23%) | 7,669,402 |
| 24 Feb 2020 | CNY | 4.4 | 4.42 | 4.33 | 4.39 | 4.39 | -0.04 (-0.90%) | 6,512,420 |
| 21 Feb 2020 | CNY | 4.39 | 4.47 | 4.33 | 4.43 | 4.43 | +0.04 (+0.91%) | 8,386,487 |
| 20 Feb 2020 | CNY | 4.3 | 4.4 | 4.24 | 4.39 | 4.39 | +0.13 (+3.05%) | 8,009,300 |
| 19 Feb 2020 | CNY | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -0.07 (-1.62%) | 4,138,033 |
| 18 Feb 2020 | CNY | 4.23 | 4.33 | 4.21 | 4.33 | 4.33 | +0.08 (+1.88%) | 7,398,999 |
| 17 Feb 2020 | CNY | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | +0.16 (+3.91%) | 6,215,789 |
| 14 Feb 2020 | CNY | 4.12 | 4.16 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 4,290,468 |
| 13 Feb 2020 | CNY | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 3,262,900 |
| 12 Feb 2020 | CNY | 4.14 | 4.2 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 4,692,079 |
| 11 Feb 2020 | CNY | 4.21 | 4.21 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 3,335,900 |
| 10 Feb 2020 | CNY | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | +0.04 (+0.95%) | 5,277,380 |
| 7 Feb 2020 | CNY | 4.07 | 4.22 | 4.03 | 4.19 | 4.19 | +0.12 (+2.95%) | 7,759,060 |
| 6 Feb 2020 | CNY | 4.02 | 4.09 | 3.97 | 4.07 | 4.07 | +0.07 (+1.75%) | 7,877,300 |
| 5 Feb 2020 | CNY | 3.95 | 4.07 | 3.95 | 4 | 4 | +0.07 (+1.78%) | 7,423,374 |
| 4 Feb 2020 | CNY | 3.81 | 4.03 | 3.8 | 3.93 | 3.93 | -0.08 (-2.00%) | 7,198,100 |
| 3 Feb 2020 | CNY | 4.01 | 4.04 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 4,688,100 |
| 23 Jan 2020 | CNY | 4.5 | 4.62 | 4.4 | 4.46 | 4.46 | -0.07 (-1.55%) | 7,026,382 |
| 22 Jan 2020 | CNY | 4.45 | 4.53 | 4.37 | 4.53 | 4.53 | +0.03 (+0.67%) | 4,767,600 |
| 21 Jan 2020 | CNY | 4.49 | 4.55 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 4,410,748 |
| 20 Jan 2020 | CNY | 4.44 | 4.5 | 4.4 | 4.49 | 4.49 | +0.04 (+0.90%) | 3,532,557 |
| 17 Jan 2020 | CNY | 4.43 | 4.48 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 3,220,246 |
| 16 Jan 2020 | CNY | 4.45 | 4.49 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 3,722,600 |
