| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.52 | 4.58 | 4.45 | 4.5 | 4.5 | -0.07 (-1.53%) | 25,495,640 |
| 5 Mar 2020 | CNY | 4.61 | 4.63 | 4.52 | 4.57 | 4.57 | 0.0 (0.0%) | 30,737,727 |
| 4 Mar 2020 | CNY | 4.44 | 4.59 | 4.39 | 4.57 | 4.57 | +0.1 (+2.24%) | 30,377,773 |
| 3 Mar 2020 | CNY | 4.52 | 4.6 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 35,272,629 |
| 2 Mar 2020 | CNY | 4.37 | 4.49 | 4.32 | 4.47 | 4.47 | +0.17 (+3.95%) | 32,229,993 |
| 28 Feb 2020 | CNY | 4.51 | 4.6 | 4.26 | 4.3 | 4.3 | -0.43 (-9.09%) | 54,649,187 |
| 27 Feb 2020 | CNY | 4.67 | 4.87 | 4.6 | 4.73 | 4.73 | +0.08 (+1.72%) | 48,337,769 |
| 26 Feb 2020 | CNY | 4.75 | 4.76 | 4.61 | 4.65 | 4.65 | -0.16 (-3.33%) | 38,915,380 |
| 25 Feb 2020 | CNY | 4.76 | 4.85 | 4.57 | 4.81 | 4.81 | -0.11 (-2.24%) | 60,795,736 |
| 24 Feb 2020 | CNY | 4.9 | 5.02 | 4.81 | 4.92 | 4.92 | -0.01 (-0.20%) | 61,204,506 |
| 21 Feb 2020 | CNY | 4.76 | 5.04 | 4.68 | 4.93 | 4.93 | +0.19 (+4.01%) | 87,320,404 |
| 20 Feb 2020 | CNY | 4.68 | 4.75 | 4.62 | 4.74 | 4.74 | +0.08 (+1.72%) | 51,206,758 |
| 19 Feb 2020 | CNY | 4.78 | 4.79 | 4.64 | 4.66 | 4.66 | -0.17 (-3.52%) | 52,555,126 |
| 18 Feb 2020 | CNY | 4.78 | 4.86 | 4.67 | 4.83 | 4.83 | +0.06 (+1.26%) | 56,487,442 |
| 17 Feb 2020 | CNY | 4.5 | 4.81 | 4.49 | 4.77 | 4.77 | +0.29 (+6.47%) | 59,137,149 |
| 14 Feb 2020 | CNY | 4.49 | 4.63 | 4.42 | 4.48 | 4.48 | -0.02 (-0.44%) | 36,964,879 |
| 13 Feb 2020 | CNY | 4.69 | 4.69 | 4.48 | 4.5 | 4.5 | -0.2 (-4.26%) | 46,295,812 |
| 12 Feb 2020 | CNY | 4.5 | 4.72 | 4.46 | 4.7 | 4.7 | +0.21 (+4.68%) | 56,116,310 |
| 11 Feb 2020 | CNY | 4.63 | 4.66 | 4.47 | 4.49 | 4.49 | -0.15 (-3.23%) | 44,539,610 |
| 10 Feb 2020 | CNY | 4.78 | 4.81 | 4.54 | 4.64 | 4.64 | -0.11 (-2.32%) | 73,310,225 |
| 7 Feb 2020 | CNY | 4.74 | 4.84 | 4.58 | 4.75 | 4.75 | +0.11 (+2.37%) | 83,296,681 |
| 6 Feb 2020 | CNY | 4.48 | 4.74 | 4.43 | 4.64 | 4.64 | +0.15 (+3.34%) | 92,259,998 |
| 5 Feb 2020 | CNY | 4.12 | 4.55 | 4.09 | 4.49 | 4.49 | +0.35 (+8.45%) | 76,595,048 |
| 4 Feb 2020 | CNY | 3.92 | 4.18 | 3.91 | 4.14 | 4.14 | +0.22 (+5.61%) | 54,539,887 |
| 3 Feb 2020 | CNY | 3.92 | 4.06 | 3.92 | 3.92 | 3.92 | -0.42 (-9.68%) | 30,185,317 |
| 23 Jan 2020 | CNY | 4.35 | 4.53 | 4.2 | 4.34 | 4.34 | -0.04 (-0.91%) | 46,888,544 |
| 22 Jan 2020 | CNY | 4.38 | 4.44 | 4.23 | 4.38 | 4.38 | -0.08 (-1.79%) | 38,387,010 |
| 21 Jan 2020 | CNY | 4.32 | 4.66 | 4.31 | 4.46 | 4.46 | +0.13 (+3.00%) | 51,115,084 |
| 20 Jan 2020 | CNY | 4.4 | 4.45 | 4.31 | 4.33 | 4.33 | -0.13 (-2.91%) | 32,201,465 |
| 17 Jan 2020 | CNY | 4.45 | 4.56 | 4.37 | 4.46 | 4.46 | -0.01 (-0.22%) | 53,531,774 |
