| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.8 | 4.98 | 4.75 | 4.9 | 4.9 | +0.07 (+1.45%) | 10,606,660 |
| 5 Mar 2020 | CNY | 4.86 | 4.91 | 4.74 | 4.83 | 4.83 | +0.1 (+2.11%) | 11,709,441 |
| 4 Mar 2020 | CNY | 4.63 | 4.75 | 4.62 | 4.73 | 4.73 | +0.1 (+2.16%) | 7,073,247 |
| 3 Mar 2020 | CNY | 4.7 | 4.75 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 8,785,571 |
| 2 Mar 2020 | CNY | 4.44 | 4.63 | 4.44 | 4.6 | 4.6 | +0.2 (+4.55%) | 7,307,836 |
| 28 Feb 2020 | CNY | 4.68 | 4.73 | 4.4 | 4.4 | 4.4 | -0.41 (-8.52%) | 12,681,420 |
| 27 Feb 2020 | CNY | 4.76 | 4.95 | 4.64 | 4.81 | 4.81 | +0.12 (+2.56%) | 16,011,653 |
| 26 Feb 2020 | CNY | 4.56 | 4.82 | 4.56 | 4.69 | 4.69 | -0.03 (-0.64%) | 9,972,062 |
| 25 Feb 2020 | CNY | 4.68 | 4.73 | 4.51 | 4.72 | 4.72 | -0.07 (-1.46%) | 10,757,204 |
| 24 Feb 2020 | CNY | 4.68 | 4.81 | 4.67 | 4.79 | 4.79 | +0.08 (+1.70%) | 9,635,220 |
| 21 Feb 2020 | CNY | 4.66 | 4.78 | 4.65 | 4.71 | 4.71 | +0.01 (+0.21%) | 9,502,914 |
| 20 Feb 2020 | CNY | 4.6 | 4.71 | 4.54 | 4.7 | 4.7 | +0.12 (+2.62%) | 9,586,200 |
| 19 Feb 2020 | CNY | 4.66 | 4.7 | 4.58 | 4.58 | 4.58 | -0.1 (-2.14%) | 6,873,624 |
| 18 Feb 2020 | CNY | 4.71 | 4.71 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 9,611,740 |
| 17 Feb 2020 | CNY | 4.55 | 4.69 | 4.52 | 4.67 | 4.67 | +0.16 (+3.55%) | 12,094,349 |
| 14 Feb 2020 | CNY | 4.52 | 4.63 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 12,934,320 |
| 13 Feb 2020 | CNY | 4.67 | 4.81 | 4.43 | 4.48 | 4.48 | -0.23 (-4.88%) | 9,236,600 |
| 12 Feb 2020 | CNY | 4.52 | 4.72 | 4.52 | 4.71 | 4.71 | +0.15 (+3.29%) | 10,356,907 |
| 11 Feb 2020 | CNY | 4.95 | 4.95 | 4.55 | 4.56 | 4.56 | -0.22 (-4.60%) | 21,994,832 |
| 10 Feb 2020 | CNY | 4.49 | 4.78 | 4.29 | 4.78 | 4.78 | +0.34 (+7.66%) | 22,779,915 |
| 7 Feb 2020 | CNY | 4.16 | 4.5 | 4.12 | 4.44 | 4.44 | +0.28 (+6.73%) | 12,823,708 |
| 6 Feb 2020 | CNY | 4.01 | 4.17 | 3.97 | 4.16 | 4.16 | +0.12 (+2.97%) | 10,261,728 |
| 5 Feb 2020 | CNY | 3.9 | 4.06 | 3.85 | 4.04 | 4.04 | +0.15 (+3.86%) | 7,727,156 |
| 4 Feb 2020 | CNY | 3.72 | 3.98 | 3.72 | 3.89 | 3.89 | -0.09 (-2.26%) | 8,274,539 |
| 3 Feb 2020 | CNY | 3.98 | 4.11 | 3.98 | 3.98 | 3.98 | -0.43 (-9.75%) | 2,626,800 |
| 23 Jan 2020 | CNY | 4.64 | 4.65 | 4.34 | 4.41 | 4.41 | -0.27 (-5.77%) | 9,745,239 |
| 22 Jan 2020 | CNY | 4.84 | 4.84 | 4.53 | 4.68 | 4.68 | -0.26 (-5.26%) | 15,615,336 |
| 21 Jan 2020 | CNY | 4.7 | 5.09 | 4.67 | 4.94 | 4.94 | +0.13 (+2.70%) | 18,304,167 |
| 20 Jan 2020 | CNY | 4.63 | 4.82 | 4.61 | 4.81 | 4.81 | +0.16 (+3.44%) | 6,477,809 |
| 17 Jan 2020 | CNY | 4.75 | 4.77 | 4.62 | 4.65 | 4.65 | -0.11 (-2.31%) | 6,350,418 |
