| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.06 | 5.09 | 4.97 | 5.03 | 5.03 | -0.1 (-1.95%) | 4,540,983 |
| 5 Mar 2020 | CNY | 5.1 | 5.15 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 6,183,242 |
| 4 Mar 2020 | CNY | 4.96 | 5.22 | 4.94 | 5.14 | 5.14 | +0.14 (+2.80%) | 10,990,574 |
| 3 Mar 2020 | CNY | 5.05 | 5.16 | 4.93 | 5 | 5 | -0.07 (-1.38%) | 7,369,641 |
| 2 Mar 2020 | CNY | 4.87 | 5.18 | 4.87 | 5.07 | 5.07 | +0.23 (+4.75%) | 6,557,382 |
| 28 Feb 2020 | CNY | 4.77 | 4.93 | 4.73 | 4.84 | 4.84 | -0.02 (-0.41%) | 6,839,656 |
| 27 Feb 2020 | CNY | 4.85 | 4.86 | 4.76 | 4.86 | 4.86 | +0.01 (+0.21%) | 6,044,263 |
| 26 Feb 2020 | CNY | 4.69 | 4.9 | 4.67 | 4.85 | 4.85 | +0.12 (+2.54%) | 7,478,500 |
| 25 Feb 2020 | CNY | 4.63 | 4.78 | 4.6 | 4.73 | 4.73 | +0.03 (+0.64%) | 5,679,680 |
| 24 Feb 2020 | CNY | 4.76 | 4.76 | 4.65 | 4.7 | 4.7 | -0.07 (-1.47%) | 5,013,973 |
| 21 Feb 2020 | CNY | 4.64 | 4.82 | 4.61 | 4.77 | 4.77 | +0.11 (+2.36%) | 8,275,369 |
| 20 Feb 2020 | CNY | 4.64 | 4.68 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 7,762,504 |
| 19 Feb 2020 | CNY | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 3,594,300 |
| 18 Feb 2020 | CNY | 4.78 | 4.78 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 5,308,397 |
| 17 Feb 2020 | CNY | 4.65 | 4.75 | 4.62 | 4.75 | 4.75 | +0.09 (+1.93%) | 4,406,400 |
| 14 Feb 2020 | CNY | 4.68 | 4.73 | 4.6 | 4.66 | 4.66 | -0.02 (-0.43%) | 2,908,363 |
| 13 Feb 2020 | CNY | 4.73 | 4.79 | 4.6 | 4.68 | 4.68 | -0.09 (-1.89%) | 3,384,600 |
| 12 Feb 2020 | CNY | 4.7 | 4.8 | 4.67 | 4.77 | 4.77 | +0.07 (+1.49%) | 1,964,885 |
| 11 Feb 2020 | CNY | 4.67 | 4.74 | 4.66 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,497,200 |
| 10 Feb 2020 | CNY | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | -0.01 (-0.21%) | 2,627,538 |
| 7 Feb 2020 | CNY | 4.64 | 4.74 | 4.6 | 4.73 | 4.73 | +0.07 (+1.50%) | 2,777,282 |
| 6 Feb 2020 | CNY | 4.43 | 4.75 | 4.35 | 4.66 | 4.66 | +0.23 (+5.19%) | 6,077,265 |
| 5 Feb 2020 | CNY | 4.43 | 4.54 | 4.31 | 4.43 | 4.43 | 0.0 (0.0%) | 3,372,480 |
| 4 Feb 2020 | CNY | 4.22 | 4.5 | 4.22 | 4.43 | 4.43 | +0.04 (+0.91%) | 3,321,046 |
| 3 Feb 2020 | CNY | 4.41 | 4.5 | 4.39 | 4.39 | 4.39 | -0.49 (-10.04%) | 5,353,600 |
| 23 Jan 2020 | CNY | 4.99 | 4.99 | 4.81 | 4.88 | 4.88 | -0.11 (-2.20%) | 3,670,987 |
| 22 Jan 2020 | CNY | 4.96 | 5.02 | 4.87 | 4.99 | 4.99 | 0.0 (0.0%) | 3,426,643 |
| 21 Jan 2020 | CNY | 4.98 | 5.04 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 2,922,000 |
| 20 Jan 2020 | CNY | 5.01 | 5.02 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 1,865,429 |
| 17 Jan 2020 | CNY | 5.07 | 5.1 | 4.95 | 5.01 | 5.01 | -0.05 (-0.99%) | 2,691,733 |
