| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.27 | 5.33 | 5.22 | 5.29 | 5.29 | -0.03 (-0.56%) | 3,318,201 |
| 5 Mar 2020 | CNY | 5.28 | 5.38 | 5.23 | 5.32 | 5.32 | +0.05 (+0.95%) | 5,078,177 |
| 4 Mar 2020 | CNY | 5.11 | 5.37 | 5.07 | 5.27 | 5.27 | +0.19 (+3.74%) | 5,367,440 |
| 3 Mar 2020 | CNY | 5.11 | 5.15 | 5.07 | 5.08 | 5.08 | +0.01 (+0.20%) | 2,209,533 |
| 2 Mar 2020 | CNY | 4.93 | 5.09 | 4.93 | 5.07 | 5.07 | +0.14 (+2.84%) | 2,017,800 |
| 28 Feb 2020 | CNY | 5.07 | 5.11 | 4.93 | 4.93 | 4.93 | -0.22 (-4.27%) | 4,002,424 |
| 27 Feb 2020 | CNY | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 2,203,800 |
| 26 Feb 2020 | CNY | 5.08 | 5.21 | 5.03 | 5.15 | 5.15 | +0.02 (+0.39%) | 3,024,404 |
| 25 Feb 2020 | CNY | 5.14 | 5.19 | 5.02 | 5.13 | 5.13 | -0.12 (-2.29%) | 4,027,481 |
| 24 Feb 2020 | CNY | 5.25 | 5.26 | 5.16 | 5.25 | 5.25 | -0.04 (-0.76%) | 3,863,957 |
| 21 Feb 2020 | CNY | 5.26 | 5.3 | 5.22 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,852,308 |
| 20 Feb 2020 | CNY | 5.14 | 5.32 | 5.12 | 5.31 | 5.31 | +0.2 (+3.91%) | 4,532,589 |
| 19 Feb 2020 | CNY | 5.14 | 5.18 | 5.1 | 5.11 | 5.11 | -0.06 (-1.16%) | 2,461,654 |
| 18 Feb 2020 | CNY | 5.1 | 5.2 | 5.1 | 5.17 | 5.17 | +0.11 (+2.17%) | 3,069,810 |
| 17 Feb 2020 | CNY | 4.9 | 5.09 | 4.9 | 5.06 | 5.06 | +0.17 (+3.48%) | 3,352,625 |
| 14 Feb 2020 | CNY | 4.87 | 4.92 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 1,817,313 |
| 13 Feb 2020 | CNY | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -0.08 (-1.61%) | 2,342,760 |
| 12 Feb 2020 | CNY | 4.92 | 4.98 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 1,732,222 |
| 11 Feb 2020 | CNY | 4.92 | 4.96 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,132,817 |
| 10 Feb 2020 | CNY | 4.8 | 4.91 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 2,290,483 |
| 7 Feb 2020 | CNY | 4.86 | 4.86 | 4.77 | 4.84 | 4.84 | -0.03 (-0.62%) | 2,073,440 |
| 6 Feb 2020 | CNY | 4.83 | 4.91 | 4.74 | 4.87 | 4.87 | +0.04 (+0.83%) | 3,098,079 |
| 5 Feb 2020 | CNY | 4.75 | 4.91 | 4.75 | 4.83 | 4.83 | +0.04 (+0.84%) | 2,141,649 |
| 4 Feb 2020 | CNY | 4.5 | 4.87 | 4.5 | 4.79 | 4.79 | -0.09 (-1.84%) | 3,737,685 |
| 3 Feb 2020 | CNY | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 1,286,600 |
| 23 Jan 2020 | CNY | 5.53 | 5.55 | 5.41 | 5.42 | 5.42 | -0.11 (-1.99%) | 2,058,000 |
| 22 Jan 2020 | CNY | 5.52 | 5.56 | 5.46 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,432,993 |
| 21 Jan 2020 | CNY | 5.55 | 5.67 | 5.52 | 5.56 | 5.56 | +0.04 (+0.72%) | 2,509,037 |
| 20 Jan 2020 | CNY | 5.52 | 5.54 | 5.51 | 5.52 | 5.52 | +0.01 (+0.18%) | 1,403,792 |
| 17 Jan 2020 | CNY | 5.54 | 5.59 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,791,235 |
