| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 5.17 | 5.5 | 5.1 | 5.31 | 5.31 | +0.03 (+0.57%) | 54,770,396 |
| 27 Feb 2020 | CNY | 4.95 | 5.47 | 4.81 | 5.28 | 5.28 | +0.31 (+6.24%) | 48,247,119 |
| 26 Feb 2020 | CNY | 5.24 | 5.45 | 4.94 | 4.97 | 4.97 | -0.18 (-3.50%) | 38,479,169 |
| 25 Feb 2020 | CNY | 4.8 | 5.24 | 4.74 | 5.15 | 5.15 | +0.29 (+5.97%) | 36,184,420 |
| 24 Feb 2020 | CNY | 4.72 | 4.89 | 4.64 | 4.86 | 4.86 | +0.13 (+2.75%) | 17,318,270 |
| 21 Feb 2020 | CNY | 4.79 | 4.79 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 13,501,417 |
| 20 Feb 2020 | CNY | 4.7 | 4.77 | 4.65 | 4.74 | 4.74 | 0.0 (0.0%) | 12,602,471 |
| 19 Feb 2020 | CNY | 4.57 | 4.82 | 4.52 | 4.74 | 4.74 | +0.15 (+3.27%) | 23,431,791 |
| 18 Feb 2020 | CNY | 4.52 | 4.6 | 4.46 | 4.59 | 4.59 | +0.08 (+1.77%) | 14,119,528 |
| 17 Feb 2020 | CNY | 4.43 | 4.6 | 4.41 | 4.51 | 4.51 | +0.09 (+2.04%) | 12,265,700 |
| 14 Feb 2020 | CNY | 4.42 | 4.46 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 6,388,185 |
| 13 Feb 2020 | CNY | 4.47 | 4.53 | 4.42 | 4.42 | 4.42 | -0.08 (-1.78%) | 7,198,188 |
| 12 Feb 2020 | CNY | 4.45 | 4.56 | 4.39 | 4.5 | 4.5 | +0.09 (+2.04%) | 12,719,398 |
| 11 Feb 2020 | CNY | 4.44 | 4.46 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 5,917,900 |
| 10 Feb 2020 | CNY | 4.42 | 4.51 | 4.38 | 4.46 | 4.46 | 0.0 (0.0%) | 10,894,836 |
| 7 Feb 2020 | CNY | 4.48 | 4.67 | 4.32 | 4.46 | 4.46 | -0.05 (-1.11%) | 17,142,716 |
| 6 Feb 2020 | CNY | 4.27 | 4.51 | 4.17 | 4.51 | 4.51 | +0.41 (+10%) | 25,371,415 |
| 5 Feb 2020 | CNY | 4.03 | 4.15 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 9,267,795 |
| 4 Feb 2020 | CNY | 4.1 | 4.1 | 3.9 | 4.01 | 4.01 | 0.0 (0.0%) | 7,928,885 |
| 3 Feb 2020 | CNY | 4.01 | 4.07 | 4.01 | 4.01 | 4.01 | -0.43 (-9.68%) | 5,949,798 |
| 23 Jan 2020 | CNY | 4.59 | 4.63 | 4.37 | 4.44 | 4.44 | -0.16 (-3.48%) | 7,396,292 |
| 22 Jan 2020 | CNY | 4.6 | 4.61 | 4.51 | 4.6 | 4.6 | -0.02 (-0.43%) | 6,205,240 |
| 21 Jan 2020 | CNY | 4.58 | 4.67 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,763,524 |
| 20 Jan 2020 | CNY | 4.61 | 4.62 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 4,655,616 |
| 17 Jan 2020 | CNY | 4.61 | 4.67 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 7,177,574 |
| 16 Jan 2020 | CNY | 4.71 | 4.71 | 4.58 | 4.6 | 4.6 | -0.11 (-2.34%) | 7,552,900 |
| 15 Jan 2020 | CNY | 4.71 | 4.81 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 9,397,800 |
| 14 Jan 2020 | CNY | 4.77 | 4.77 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,978,100 |
| 13 Jan 2020 | CNY | 4.71 | 4.73 | 4.63 | 4.72 | 4.72 | -0.03 (-0.63%) | 7,747,800 |
| 10 Jan 2020 | CNY | 4.87 | 4.87 | 4.7 | 4.75 | 4.75 | -0.07 (-1.45%) | 9,799,558 |
