| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 5.33 | 5.42 | 5.28 | 5.38 | 5.38 | +0.08 (+1.51%) | 6,040,582 |
| 26 Feb 2020 | CNY | 5.23 | 5.4 | 5.19 | 5.3 | 5.3 | +0.02 (+0.38%) | 6,523,674 |
| 25 Feb 2020 | CNY | 5.33 | 5.33 | 5.15 | 5.28 | 5.28 | -0.13 (-2.40%) | 8,104,117 |
| 24 Feb 2020 | CNY | 5.36 | 5.43 | 5.34 | 5.41 | 5.41 | +0.02 (+0.37%) | 5,317,259 |
| 21 Feb 2020 | CNY | 5.37 | 5.43 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 6,231,632 |
| 20 Feb 2020 | CNY | 5.31 | 5.39 | 5.27 | 5.38 | 5.38 | +0.07 (+1.32%) | 5,539,843 |
| 19 Feb 2020 | CNY | 5.32 | 5.38 | 5.28 | 5.31 | 5.31 | -0.02 (-0.38%) | 4,921,290 |
| 18 Feb 2020 | CNY | 5.3 | 5.38 | 5.28 | 5.33 | 5.33 | +0.02 (+0.38%) | 5,068,916 |
| 17 Feb 2020 | CNY | 5.18 | 5.31 | 5.18 | 5.31 | 5.31 | +0.13 (+2.51%) | 5,125,887 |
| 14 Feb 2020 | CNY | 5.19 | 5.22 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 2,705,757 |
| 13 Feb 2020 | CNY | 5.24 | 5.26 | 5.12 | 5.19 | 5.19 | -0.07 (-1.33%) | 4,910,693 |
| 12 Feb 2020 | CNY | 5.22 | 5.27 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 2,777,812 |
| 11 Feb 2020 | CNY | 5.31 | 5.33 | 5.21 | 5.23 | 5.23 | -0.12 (-2.24%) | 3,976,693 |
| 10 Feb 2020 | CNY | 5.39 | 5.47 | 5.27 | 5.35 | 5.35 | -0.04 (-0.74%) | 7,773,983 |
| 7 Feb 2020 | CNY | 5.12 | 5.41 | 5.06 | 5.39 | 5.39 | +0.31 (+6.10%) | 11,492,243 |
| 6 Feb 2020 | CNY | 4.94 | 5.12 | 4.92 | 5.08 | 5.08 | +0.14 (+2.83%) | 5,504,285 |
| 5 Feb 2020 | CNY | 4.89 | 5.04 | 4.89 | 4.94 | 4.94 | +0.05 (+1.02%) | 4,537,128 |
| 4 Feb 2020 | CNY | 4.53 | 4.93 | 4.53 | 4.89 | 4.89 | -0.1 (-2.00%) | 7,979,347 |
| 3 Feb 2020 | CNY | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.55 (-9.93%) | 1,737,400 |
| 23 Jan 2020 | CNY | 5.7 | 5.7 | 5.5 | 5.54 | 5.54 | -0.17 (-2.98%) | 4,998,171 |
| 22 Jan 2020 | CNY | 5.7 | 5.74 | 5.61 | 5.71 | 5.71 | +0.01 (+0.18%) | 3,312,742 |
| 21 Jan 2020 | CNY | 5.75 | 5.78 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 3,259,060 |
| 20 Jan 2020 | CNY | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | +0.06 (+1.05%) | 3,133,561 |
| 17 Jan 2020 | CNY | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,491,024 |
| 16 Jan 2020 | CNY | 5.79 | 5.82 | 5.7 | 5.7 | 5.7 | -0.08 (-1.38%) | 3,508,541 |
| 15 Jan 2020 | CNY | 5.87 | 5.87 | 5.74 | 5.78 | 5.78 | -0.11 (-1.87%) | 5,082,451 |
| 14 Jan 2020 | CNY | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.09 (+1.55%) | 8,288,310 |
| 13 Jan 2020 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.03 (+0.52%) | 3,274,061 |
| 10 Jan 2020 | CNY | 5.79 | 5.81 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 2,890,236 |
| 9 Jan 2020 | CNY | 5.72 | 5.8 | 5.72 | 5.79 | 5.79 | +0.1 (+1.76%) | 3,922,017 |
