| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.43 | 5.43 | 5.32 | 5.38 | 5.38 | -0.09 (-1.65%) | 8,573,370 |
| 5 Mar 2020 | CNY | 5.46 | 5.52 | 5.32 | 5.47 | 5.47 | +0.07 (+1.30%) | 12,059,390 |
| 4 Mar 2020 | CNY | 5.3 | 5.41 | 5.25 | 5.4 | 5.4 | +0.06 (+1.12%) | 6,462,550 |
| 3 Mar 2020 | CNY | 5.39 | 5.57 | 5.25 | 5.34 | 5.34 | +0.01 (+0.19%) | 9,242,460 |
| 2 Mar 2020 | CNY | 5.18 | 5.39 | 5.16 | 5.33 | 5.33 | +0.15 (+2.90%) | 9,823,370 |
| 28 Feb 2020 | CNY | 5.31 | 5.35 | 5.06 | 5.18 | 5.18 | -0.24 (-4.43%) | 11,330,798 |
| 27 Feb 2020 | CNY | 5.38 | 5.46 | 5.25 | 5.42 | 5.42 | +0.03 (+0.56%) | 8,753,765 |
| 26 Feb 2020 | CNY | 5.33 | 5.74 | 5.3 | 5.39 | 5.39 | -0.06 (-1.10%) | 18,509,743 |
| 25 Feb 2020 | CNY | 5.12 | 5.47 | 5.08 | 5.45 | 5.45 | +0.15 (+2.83%) | 13,742,762 |
| 24 Feb 2020 | CNY | 5.21 | 5.32 | 5.09 | 5.3 | 5.3 | +0.07 (+1.34%) | 10,467,399 |
| 21 Feb 2020 | CNY | 5.18 | 5.28 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 7,608,710 |
| 20 Feb 2020 | CNY | 5.1 | 5.21 | 5.07 | 5.19 | 5.19 | +0.05 (+0.97%) | 7,329,266 |
| 19 Feb 2020 | CNY | 4.99 | 5.34 | 4.97 | 5.14 | 5.14 | +0.1 (+1.98%) | 12,220,390 |
| 18 Feb 2020 | CNY | 4.92 | 5.05 | 4.89 | 5.04 | 5.04 | +0.12 (+2.44%) | 6,496,620 |
| 17 Feb 2020 | CNY | 4.76 | 4.93 | 4.76 | 4.92 | 4.92 | +0.14 (+2.93%) | 5,220,883 |
| 14 Feb 2020 | CNY | 4.8 | 4.82 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 3,899,410 |
| 13 Feb 2020 | CNY | 4.84 | 4.87 | 4.5 | 4.81 | 4.81 | -0.04 (-0.82%) | 5,154,635 |
| 12 Feb 2020 | CNY | 4.81 | 4.87 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 4,122,720 |
| 11 Feb 2020 | CNY | 4.87 | 4.87 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 4,043,460 |
| 10 Feb 2020 | CNY | 4.8 | 4.86 | 4.75 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,298,450 |
| 7 Feb 2020 | CNY | 4.66 | 4.87 | 4.66 | 4.85 | 4.85 | +0.15 (+3.19%) | 7,367,600 |
| 6 Feb 2020 | CNY | 4.65 | 4.74 | 4.58 | 4.7 | 4.7 | +0.04 (+0.86%) | 7,086,905 |
| 5 Feb 2020 | CNY | 4.55 | 4.72 | 4.53 | 4.66 | 4.66 | +0.14 (+3.10%) | 7,285,115 |
| 4 Feb 2020 | CNY | 4.27 | 4.6 | 4.27 | 4.52 | 4.52 | -0.03 (-0.66%) | 7,056,530 |
| 3 Feb 2020 | CNY | 4.55 | 4.65 | 4.55 | 4.55 | 4.55 | -0.5 (-9.90%) | 5,627,800 |
| 23 Jan 2020 | CNY | 5.2 | 5.23 | 5.01 | 5.05 | 5.05 | -0.22 (-4.17%) | 7,072,594 |
| 22 Jan 2020 | CNY | 5.21 | 5.28 | 5.16 | 5.27 | 5.27 | +0.01 (+0.19%) | 5,301,600 |
| 21 Jan 2020 | CNY | 5.34 | 5.34 | 5.24 | 5.26 | 5.26 | -0.1 (-1.87%) | 3,804,633 |
| 20 Jan 2020 | CNY | 5.3 | 5.36 | 5.21 | 5.36 | 5.36 | +0.07 (+1.32%) | 5,003,080 |
| 17 Jan 2020 | CNY | 5.35 | 5.39 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,160,987 |
