| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2020 | CNY | 3.89 | 4.13 | 3.74 | 4.13 | 4.13 | +0.2 (+5.09%) | 14,012,081 |
| 24 Feb 2020 | CNY | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | -0.06 (-1.50%) | 4,974,315 |
| 21 Feb 2020 | CNY | 4.07 | 4.07 | 3.91 | 3.99 | 3.99 | -0.05 (-1.24%) | 9,231,901 |
| 20 Feb 2020 | CNY | 4.09 | 4.11 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,905,920 |
| 19 Feb 2020 | CNY | 4.15 | 4.16 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 3,824,080 |
| 18 Feb 2020 | CNY | 4.09 | 4.18 | 4.06 | 4.14 | 4.14 | +0.02 (+0.49%) | 5,258,040 |
| 17 Feb 2020 | CNY | 4.15 | 4.16 | 4.03 | 4.12 | 4.12 | +0.12 (+3%) | 6,956,578 |
| 14 Feb 2020 | CNY | 3.98 | 4.02 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 4,090,521 |
| 13 Feb 2020 | CNY | 3.96 | 4 | 3.83 | 3.97 | 3.97 | 0.0 (0.0%) | 4,563,003 |
| 12 Feb 2020 | CNY | 4 | 4.03 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 3,702,320 |
| 11 Feb 2020 | CNY | 4.05 | 4.05 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 3,616,900 |
| 10 Feb 2020 | CNY | 4.07 | 4.07 | 3.94 | 3.95 | 3.95 | -0.09 (-2.23%) | 3,907,480 |
| 7 Feb 2020 | CNY | 4.07 | 4.13 | 3.88 | 4.04 | 4.04 | -0.04 (-0.98%) | 11,287,190 |
| 6 Feb 2020 | CNY | 4.2 | 4.2 | 4.04 | 4.08 | 4.08 | -0.1 (-2.39%) | 5,488,036 |
| 5 Feb 2020 | CNY | 4.22 | 4.31 | 4.12 | 4.18 | 4.18 | -0.04 (-0.95%) | 4,634,541 |
| 4 Feb 2020 | CNY | 4.08 | 4.5 | 4.08 | 4.22 | 4.22 | -0.07 (-1.63%) | 12,295,646 |
| 3 Feb 2020 | CNY | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23 (-5.09%) | 463,300 |
| 23 Jan 2020 | CNY | 4.18 | 4.52 | 4.18 | 4.52 | 4.52 | +0.22 (+5.12%) | 17,380,451 |
| 22 Jan 2020 | CNY | 4.2 | 4.42 | 4.19 | 4.3 | 4.3 | +0.09 (+2.14%) | 8,287,500 |
| 21 Jan 2020 | CNY | 4.16 | 4.32 | 4.16 | 4.21 | 4.21 | -0.17 (-3.88%) | 7,437,680 |
| 20 Jan 2020 | CNY | 4.58 | 4.59 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 7,600,280 |
| 17 Jan 2020 | CNY | 4.56 | 4.64 | 4.45 | 4.61 | 4.61 | +0.08 (+1.77%) | 4,449,181 |
| 16 Jan 2020 | CNY | 4.69 | 4.77 | 4.46 | 4.53 | 4.53 | -0.16 (-3.41%) | 7,574,530 |
| 15 Jan 2020 | CNY | 4.94 | 4.94 | 4.69 | 4.69 | 4.69 | -0.25 (-5.06%) | 7,047,565 |
| 14 Jan 2020 | CNY | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.03 (-0.60%) | 2,655,177 |
| 13 Jan 2020 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | +0.09 (+1.84%) | 3,569,943 |
| 10 Jan 2020 | CNY | 4.95 | 5 | 4.82 | 4.88 | 4.88 | -0.07 (-1.41%) | 4,475,682 |
| 9 Jan 2020 | CNY | 5.12 | 5.12 | 4.92 | 4.95 | 4.95 | -0.07 (-1.39%) | 5,372,662 |
| 8 Jan 2020 | CNY | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.01 (-0.20%) | 8,358,688 |
| 7 Jan 2020 | CNY | 4.8 | 5.03 | 4.79 | 5.03 | 5.03 | +0.24 (+5.01%) | 9,905,339 |
