| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 4.1 | 4.12 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 9,525,349 |
| 4 Mar 2020 | CNY | 3.9 | 4.14 | 3.9 | 4.08 | 4.08 | +0.09 (+2.26%) | 14,888,942 |
| 3 Mar 2020 | CNY | 3.89 | 4.11 | 3.89 | 3.99 | 3.99 | +0.11 (+2.84%) | 13,911,215 |
| 2 Mar 2020 | CNY | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | +0.14 (+3.74%) | 5,624,970 |
| 28 Feb 2020 | CNY | 3.79 | 3.85 | 3.72 | 3.74 | 3.74 | -0.16 (-4.10%) | 7,624,985 |
| 27 Feb 2020 | CNY | 3.9 | 3.94 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,359,160 |
| 26 Feb 2020 | CNY | 3.8 | 3.98 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 7,076,750 |
| 25 Feb 2020 | CNY | 3.89 | 3.89 | 3.76 | 3.87 | 3.87 | -0.09 (-2.27%) | 7,744,532 |
| 24 Feb 2020 | CNY | 3.98 | 3.99 | 3.91 | 3.96 | 3.96 | -0.05 (-1.25%) | 6,360,686 |
| 21 Feb 2020 | CNY | 3.97 | 4.04 | 3.94 | 4.01 | 4.01 | +0.04 (+1.01%) | 5,733,620 |
| 20 Feb 2020 | CNY | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | +0.1 (+2.58%) | 4,996,936 |
| 19 Feb 2020 | CNY | 3.9 | 3.92 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 4,265,950 |
| 18 Feb 2020 | CNY | 3.86 | 3.92 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 4,401,400 |
| 17 Feb 2020 | CNY | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | +0.1 (+2.65%) | 4,895,116 |
| 14 Feb 2020 | CNY | 3.77 | 3.78 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,846,364 |
| 13 Feb 2020 | CNY | 3.82 | 3.84 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 4,118,000 |
| 12 Feb 2020 | CNY | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 3,707,786 |
| 11 Feb 2020 | CNY | 3.76 | 3.83 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 5,434,977 |
| 10 Feb 2020 | CNY | 3.71 | 3.79 | 3.67 | 3.77 | 3.77 | +0.05 (+1.34%) | 5,069,121 |
| 7 Feb 2020 | CNY | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 4,673,181 |
| 6 Feb 2020 | CNY | 3.7 | 3.77 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 4,103,234 |
| 5 Feb 2020 | CNY | 3.63 | 3.82 | 3.62 | 3.71 | 3.71 | +0.05 (+1.37%) | 5,639,700 |
| 4 Feb 2020 | CNY | 3.4 | 3.67 | 3.4 | 3.66 | 3.66 | -0.11 (-2.92%) | 10,594,290 |
| 3 Feb 2020 | CNY | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.42 (-10.02%) | 1,871,000 |
| 23 Jan 2020 | CNY | 4.3 | 4.3 | 4.16 | 4.19 | 4.19 | -0.13 (-3.01%) | 5,046,203 |
| 22 Jan 2020 | CNY | 4.33 | 4.34 | 4.26 | 4.32 | 4.32 | -0.01 (-0.23%) | 3,072,375 |
| 21 Jan 2020 | CNY | 4.36 | 4.37 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 2,948,850 |
| 20 Jan 2020 | CNY | 4.34 | 4.38 | 4.33 | 4.38 | 4.38 | +0.05 (+1.15%) | 3,291,793 |
| 17 Jan 2020 | CNY | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,998,350 |
| 16 Jan 2020 | CNY | 4.39 | 4.39 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 2,915,700 |
