| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 4.63 | 4.82 | 4.57 | 4.81 | 4.81 | +0.16 (+3.44%) | 7,360,893 |
| 26 Feb 2020 | CNY | 4.65 | 4.72 | 4.55 | 4.65 | 4.65 | 0.0 (0.0%) | 4,562,665 |
| 25 Feb 2020 | CNY | 4.59 | 4.69 | 4.51 | 4.65 | 4.65 | -0.11 (-2.31%) | 4,778,734 |
| 24 Feb 2020 | CNY | 4.74 | 4.79 | 4.66 | 4.76 | 4.76 | 0.0 (0.0%) | 4,425,827 |
| 21 Feb 2020 | CNY | 4.73 | 4.79 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 3,067,396 |
| 20 Feb 2020 | CNY | 4.69 | 4.77 | 4.67 | 4.74 | 4.74 | +0.02 (+0.42%) | 3,112,448 |
| 19 Feb 2020 | CNY | 4.79 | 4.83 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 3,292,219 |
| 18 Feb 2020 | CNY | 4.73 | 4.83 | 4.69 | 4.79 | 4.79 | +0.06 (+1.27%) | 4,309,292 |
| 17 Feb 2020 | CNY | 4.67 | 4.77 | 4.64 | 4.73 | 4.73 | +0.1 (+2.16%) | 4,423,866 |
| 14 Feb 2020 | CNY | 4.61 | 4.63 | 4.52 | 4.63 | 4.63 | +0.03 (+0.65%) | 3,608,500 |
| 13 Feb 2020 | CNY | 4.61 | 4.66 | 4.46 | 4.6 | 4.6 | -0.01 (-0.22%) | 5,159,391 |
| 12 Feb 2020 | CNY | 4.47 | 4.64 | 4.43 | 4.61 | 4.61 | +0.11 (+2.44%) | 5,896,598 |
| 11 Feb 2020 | CNY | 4.65 | 4.65 | 4.4 | 4.5 | 4.5 | -0.14 (-3.02%) | 8,332,870 |
| 10 Feb 2020 | CNY | 4.54 | 4.88 | 4.5 | 4.64 | 4.64 | +0.17 (+3.80%) | 9,284,270 |
| 7 Feb 2020 | CNY | 4.38 | 4.47 | 4.27 | 4.47 | 4.47 | +0.11 (+2.52%) | 6,928,452 |
| 6 Feb 2020 | CNY | 4.33 | 4.39 | 4.26 | 4.36 | 4.36 | +0.08 (+1.87%) | 4,334,644 |
| 5 Feb 2020 | CNY | 4.13 | 4.5 | 4.07 | 4.28 | 4.28 | +0.15 (+3.63%) | 4,709,199 |
| 4 Feb 2020 | CNY | 3.96 | 4.19 | 3.96 | 4.13 | 4.13 | +0.1 (+2.48%) | 5,118,133 |
| 3 Feb 2020 | CNY | 4.04 | 4.1 | 4.03 | 4.03 | 4.03 | -0.45 (-10.04%) | 4,396,139 |
| 23 Jan 2020 | CNY | 4.61 | 4.65 | 4.42 | 4.48 | 4.48 | -0.14 (-3.03%) | 3,611,517 |
| 22 Jan 2020 | CNY | 4.83 | 4.83 | 4.52 | 4.62 | 4.62 | -0.22 (-4.55%) | 5,135,901 |
| 21 Jan 2020 | CNY | 4.75 | 4.9 | 4.7 | 4.84 | 4.84 | +0.14 (+2.98%) | 6,286,887 |
| 20 Jan 2020 | CNY | 4.65 | 4.7 | 4.62 | 4.7 | 4.7 | +0.05 (+1.08%) | 2,863,001 |
| 17 Jan 2020 | CNY | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -0.02 (-0.43%) | 2,404,235 |
| 16 Jan 2020 | CNY | 4.79 | 4.79 | 4.66 | 4.67 | 4.67 | -0.12 (-2.51%) | 3,784,828 |
| 15 Jan 2020 | CNY | 4.8 | 4.81 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 2,651,514 |
| 14 Jan 2020 | CNY | 4.8 | 4.87 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 5,249,991 |
| 13 Jan 2020 | CNY | 4.9 | 4.94 | 4.74 | 4.83 | 4.83 | -0.23 (-4.55%) | 9,659,567 |
| 10 Jan 2020 | CNY | 5.28 | 5.41 | 5.04 | 5.06 | 5.06 | +0.14 (+2.85%) | 18,868,401 |
| 9 Jan 2020 | CNY | 4.85 | 4.96 | 4.85 | 4.92 | 4.92 | +0.09 (+1.86%) | 5,974,555 |
