| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | CNY | 5.14 | 5.4 | 5.1 | 5.34 | 5.34 | +0.43 (+8.76%) | 72,947,248 |
| 19 Feb 2020 | CNY | 4.76 | 5.02 | 4.74 | 4.91 | 4.91 | +0.14 (+2.94%) | 40,937,598 |
| 18 Feb 2020 | CNY | 4.76 | 4.93 | 4.69 | 4.77 | 4.77 | -0.02 (-0.42%) | 30,217,137 |
| 17 Feb 2020 | CNY | 4.53 | 4.96 | 4.46 | 4.79 | 4.79 | +0.28 (+6.21%) | 38,853,609 |
| 14 Feb 2020 | CNY | 4.39 | 4.54 | 4.3 | 4.51 | 4.51 | +0.12 (+2.73%) | 28,591,434 |
| 13 Feb 2020 | CNY | 4.5 | 4.53 | 4.35 | 4.39 | 4.39 | -0.11 (-2.44%) | 22,007,592 |
| 12 Feb 2020 | CNY | 4.45 | 4.55 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 20,444,654 |
| 11 Feb 2020 | CNY | 4.51 | 4.57 | 4.44 | 4.44 | 4.44 | -0.05 (-1.11%) | 21,577,552 |
| 10 Feb 2020 | CNY | 4.36 | 4.6 | 4.33 | 4.49 | 4.49 | +0.07 (+1.58%) | 25,284,420 |
| 7 Feb 2020 | CNY | 4.45 | 4.48 | 4.24 | 4.42 | 4.42 | -0.07 (-1.56%) | 27,151,476 |
| 6 Feb 2020 | CNY | 4.4 | 4.55 | 4.37 | 4.49 | 4.49 | +0.05 (+1.13%) | 32,592,207 |
| 5 Feb 2020 | CNY | 4.24 | 4.49 | 4.19 | 4.44 | 4.44 | +0.19 (+4.47%) | 39,188,586 |
| 4 Feb 2020 | CNY | 4.1 | 4.33 | 4.1 | 4.25 | 4.25 | -0.21 (-4.71%) | 44,668,164 |
| 3 Feb 2020 | CNY | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.49 (-9.90%) | 5,412,300 |
| 23 Jan 2020 | CNY | 5.04 | 5.25 | 4.85 | 4.95 | 4.95 | -0.38 (-7.13%) | 57,586,896 |
| 22 Jan 2020 | CNY | 5.12 | 5.48 | 5.05 | 5.33 | 5.33 | +0.18 (+3.50%) | 51,484,085 |
| 21 Jan 2020 | CNY | 5.25 | 5.54 | 5.11 | 5.15 | 5.15 | +0.01 (+0.19%) | 72,038,031 |
| 20 Jan 2020 | CNY | 4.7 | 5.14 | 4.7 | 5.14 | 5.14 | +0.47 (+10.06%) | 68,731,688 |
| 17 Jan 2020 | CNY | 4.58 | 4.75 | 4.55 | 4.67 | 4.67 | +0.09 (+1.97%) | 35,305,024 |
| 16 Jan 2020 | CNY | 4.46 | 4.64 | 4.44 | 4.58 | 4.58 | +0.08 (+1.78%) | 36,282,626 |
| 15 Jan 2020 | CNY | 4.45 | 4.61 | 4.43 | 4.5 | 4.5 | +0.02 (+0.45%) | 33,814,244 |
| 14 Jan 2020 | CNY | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.01 (-0.22%) | 19,775,273 |
| 13 Jan 2020 | CNY | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 15,894,626 |
| 10 Jan 2020 | CNY | 4.5 | 4.52 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 16,041,861 |
| 9 Jan 2020 | CNY | 4.47 | 4.51 | 4.43 | 4.51 | 4.51 | +0.02 (+0.45%) | 20,631,701 |
| 8 Jan 2020 | CNY | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.14 (-3.02%) | 28,601,443 |
| 7 Jan 2020 | CNY | 4.59 | 4.66 | 4.57 | 4.63 | 4.63 | +0.02 (+0.43%) | 22,012,713 |
| 6 Jan 2020 | CNY | 4.41 | 4.67 | 4.38 | 4.61 | 4.61 | +0.12 (+2.67%) | 47,056,751 |
| 3 Jan 2020 | CNY | 4.49 | 4.52 | 4.44 | 4.49 | 4.49 | -0.02 (-0.44%) | 22,976,863 |
| 2 Jan 2020 | CNY | 4.48 | 4.51 | 4.43 | 4.51 | 4.51 | +0.05 (+1.12%) | 30,182,370 |
