| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 5.35 | 5.35 | 5.14 | 5.18 | 5.18 | +0.07 (+1.37%) | 7,059,270 |
| 4 Mar 2020 | CNY | 4.91 | 5.15 | 4.76 | 5.11 | 5.11 | +0.16 (+3.23%) | 5,968,639 |
| 3 Mar 2020 | CNY | 4.91 | 5.03 | 4.88 | 4.95 | 4.95 | +0.1 (+2.06%) | 3,660,195 |
| 2 Mar 2020 | CNY | 4.72 | 4.86 | 4.72 | 4.85 | 4.85 | +0.2 (+4.30%) | 3,196,814 |
| 28 Feb 2020 | CNY | 4.88 | 4.95 | 4.62 | 4.65 | 4.65 | -0.37 (-7.37%) | 5,520,579 |
| 27 Feb 2020 | CNY | 5.01 | 5.12 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 4,308,439 |
| 26 Feb 2020 | CNY | 5.01 | 5.15 | 5.01 | 5.02 | 5.02 | -0.19 (-3.65%) | 6,939,460 |
| 25 Feb 2020 | CNY | 5.16 | 5.24 | 4.93 | 5.21 | 5.21 | +0.13 (+2.56%) | 11,231,345 |
| 24 Feb 2020 | CNY | 5.07 | 5.26 | 5.02 | 5.08 | 5.08 | -0.03 (-0.59%) | 7,926,210 |
| 21 Feb 2020 | CNY | 5.3 | 5.39 | 5.09 | 5.11 | 5.11 | -0.12 (-2.29%) | 16,162,739 |
| 20 Feb 2020 | CNY | 4.77 | 5.23 | 4.7 | 5.23 | 5.23 | +0.48 (+10.11%) | 19,435,609 |
| 19 Feb 2020 | CNY | 4.72 | 4.8 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 4,120,920 |
| 18 Feb 2020 | CNY | 4.58 | 4.71 | 4.58 | 4.71 | 4.71 | +0.09 (+1.95%) | 3,467,377 |
| 17 Feb 2020 | CNY | 4.46 | 4.67 | 4.46 | 4.62 | 4.62 | +0.16 (+3.59%) | 3,338,630 |
| 14 Feb 2020 | CNY | 4.45 | 4.51 | 4.4 | 4.46 | 4.46 | -0.01 (-0.22%) | 2,460,322 |
| 13 Feb 2020 | CNY | 4.55 | 4.59 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 2,819,890 |
| 12 Feb 2020 | CNY | 4.48 | 4.57 | 4.46 | 4.55 | 4.55 | +0.03 (+0.66%) | 2,211,153 |
| 11 Feb 2020 | CNY | 4.51 | 4.56 | 4.44 | 4.52 | 4.52 | -0.01 (-0.22%) | 2,592,530 |
| 10 Feb 2020 | CNY | 4.41 | 4.57 | 4.36 | 4.53 | 4.53 | +0.11 (+2.49%) | 3,932,155 |
| 7 Feb 2020 | CNY | 4.28 | 4.5 | 4.22 | 4.42 | 4.42 | +0.12 (+2.79%) | 4,737,235 |
| 6 Feb 2020 | CNY | 4.22 | 4.33 | 4.17 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,957,399 |
| 5 Feb 2020 | CNY | 4.16 | 4.3 | 4.12 | 4.23 | 4.23 | +0.07 (+1.68%) | 5,213,286 |
| 4 Feb 2020 | CNY | 3.97 | 4.33 | 3.97 | 4.16 | 4.16 | -0.23 (-5.24%) | 7,530,858 |
| 3 Feb 2020 | CNY | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.49 (-10.04%) | 1,524,000 |
| 23 Jan 2020 | CNY | 5.28 | 5.28 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 14,524,928 |
| 22 Jan 2020 | CNY | 5.2 | 5.72 | 5.2 | 5.42 | 5.42 | +0.22 (+4.23%) | 22,134,944 |
| 21 Jan 2020 | CNY | 5.37 | 5.43 | 5.19 | 5.2 | 5.2 | -0.15 (-2.80%) | 4,467,187 |
| 20 Jan 2020 | CNY | 5.35 | 5.39 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,527,656 |
| 17 Jan 2020 | CNY | 5.25 | 5.32 | 5.24 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,416,709 |
| 16 Jan 2020 | CNY | 5.19 | 5.28 | 5.15 | 5.24 | 5.24 | +0.04 (+0.77%) | 3,535,990 |
