| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 5.58 | 5.66 | 5.36 | 5.4 | 5.4 | -0.34 (-5.92%) | 5,894,265 |
| 27 Feb 2020 | CNY | 5.65 | 5.8 | 5.62 | 5.74 | 5.74 | +0.1 (+1.77%) | 4,950,692 |
| 26 Feb 2020 | CNY | 5.53 | 5.87 | 5.52 | 5.64 | 5.64 | -0.01 (-0.18%) | 6,244,336 |
| 25 Feb 2020 | CNY | 5.59 | 5.66 | 5.38 | 5.65 | 5.65 | -0.06 (-1.05%) | 6,113,870 |
| 24 Feb 2020 | CNY | 5.62 | 5.74 | 5.57 | 5.71 | 5.71 | +0.1 (+1.78%) | 6,061,948 |
| 21 Feb 2020 | CNY | 5.52 | 5.66 | 5.52 | 5.61 | 5.61 | +0.06 (+1.08%) | 4,676,452 |
| 20 Feb 2020 | CNY | 5.46 | 5.56 | 5.4 | 5.55 | 5.55 | +0.08 (+1.46%) | 4,222,560 |
| 19 Feb 2020 | CNY | 5.42 | 5.62 | 5.4 | 5.47 | 5.47 | +0.06 (+1.11%) | 6,486,756 |
| 18 Feb 2020 | CNY | 5.28 | 5.41 | 5.26 | 5.41 | 5.41 | +0.12 (+2.27%) | 5,205,560 |
| 17 Feb 2020 | CNY | 5.12 | 5.3 | 5.12 | 5.29 | 5.29 | +0.22 (+4.34%) | 3,891,637 |
| 14 Feb 2020 | CNY | 5.09 | 5.13 | 5.03 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,254,960 |
| 13 Feb 2020 | CNY | 5.17 | 5.22 | 5.09 | 5.09 | 5.09 | -0.12 (-2.30%) | 2,669,700 |
| 12 Feb 2020 | CNY | 5.13 | 5.22 | 5.11 | 5.21 | 5.21 | +0.07 (+1.36%) | 2,865,457 |
| 11 Feb 2020 | CNY | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 2,531,056 |
| 10 Feb 2020 | CNY | 5.21 | 5.23 | 5.1 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,962,407 |
| 7 Feb 2020 | CNY | 5.05 | 5.21 | 5.04 | 5.18 | 5.18 | +0.13 (+2.57%) | 4,129,302 |
| 6 Feb 2020 | CNY | 4.94 | 5.08 | 4.88 | 5.05 | 5.05 | +0.1 (+2.02%) | 3,147,510 |
| 5 Feb 2020 | CNY | 4.85 | 5.04 | 4.85 | 4.95 | 4.95 | +0.08 (+1.64%) | 2,589,177 |
| 4 Feb 2020 | CNY | 4.61 | 4.93 | 4.6 | 4.87 | 4.87 | 0.0 (0.0%) | 3,009,600 |
| 3 Feb 2020 | CNY | 4.87 | 4.9 | 4.87 | 4.87 | 4.87 | -0.57 (-10.48%) | 2,653,100 |
| 23 Jan 2020 | CNY | 5.65 | 5.66 | 5.37 | 5.44 | 5.44 | -0.23 (-4.06%) | 3,122,080 |
| 22 Jan 2020 | CNY | 5.64 | 5.73 | 5.54 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,743,620 |
| 21 Jan 2020 | CNY | 5.72 | 5.74 | 5.64 | 5.64 | 5.64 | -0.08 (-1.40%) | 1,741,958 |
| 20 Jan 2020 | CNY | 5.64 | 5.73 | 5.61 | 5.72 | 5.72 | +0.08 (+1.42%) | 1,799,577 |
| 17 Jan 2020 | CNY | 5.72 | 5.74 | 5.61 | 5.64 | 5.64 | -0.08 (-1.40%) | 2,185,235 |
| 16 Jan 2020 | CNY | 5.74 | 5.78 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 2,616,500 |
| 15 Jan 2020 | CNY | 5.79 | 5.84 | 5.69 | 5.76 | 5.76 | -0.08 (-1.37%) | 2,617,173 |
| 14 Jan 2020 | CNY | 5.82 | 5.88 | 5.76 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,952,201 |
| 13 Jan 2020 | CNY | 5.74 | 5.8 | 5.68 | 5.8 | 5.8 | +0.07 (+1.22%) | 2,726,900 |
| 10 Jan 2020 | CNY | 5.86 | 5.86 | 5.7 | 5.73 | 5.73 | -0.1 (-1.72%) | 2,932,200 |
