| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.19 | 4.25 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 4,515,225 |
| 5 Mar 2020 | CNY | 4.26 | 4.45 | 4.16 | 4.28 | 4.28 | +0.04 (+0.94%) | 9,983,848 |
| 4 Mar 2020 | CNY | 4.07 | 4.28 | 4.07 | 4.24 | 4.24 | +0.15 (+3.67%) | 9,315,336 |
| 3 Mar 2020 | CNY | 3.96 | 4.11 | 3.96 | 4.09 | 4.09 | +0.1 (+2.51%) | 6,013,540 |
| 2 Mar 2020 | CNY | 3.73 | 4 | 3.73 | 3.99 | 3.99 | +0.31 (+8.42%) | 4,721,276 |
| 28 Feb 2020 | CNY | 3.85 | 3.92 | 3.67 | 3.68 | 3.68 | -0.28 (-7.07%) | 4,310,723 |
| 27 Feb 2020 | CNY | 4 | 4.02 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 3,060,789 |
| 26 Feb 2020 | CNY | 3.84 | 4.07 | 3.82 | 3.98 | 3.98 | +0.06 (+1.53%) | 5,291,093 |
| 25 Feb 2020 | CNY | 3.83 | 3.94 | 3.83 | 3.92 | 3.92 | -0.09 (-2.24%) | 4,434,514 |
| 24 Feb 2020 | CNY | 4.05 | 4.07 | 3.95 | 4.01 | 4.01 | -0.07 (-1.72%) | 5,070,097 |
| 21 Feb 2020 | CNY | 4 | 4.14 | 4 | 4.08 | 4.08 | -0.1 (-2.39%) | 7,903,080 |
| 20 Feb 2020 | CNY | 4 | 4.37 | 3.93 | 4.18 | 4.18 | +0.21 (+5.29%) | 10,037,984 |
| 19 Feb 2020 | CNY | 3.89 | 3.98 | 3.84 | 3.97 | 3.97 | +0.05 (+1.28%) | 4,069,730 |
| 18 Feb 2020 | CNY | 3.9 | 3.96 | 3.85 | 3.92 | 3.92 | +0.01 (+0.26%) | 3,568,689 |
| 17 Feb 2020 | CNY | 3.75 | 3.98 | 3.74 | 3.91 | 3.91 | +0.16 (+4.27%) | 4,104,692 |
| 14 Feb 2020 | CNY | 3.73 | 3.78 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,018,897 |
| 13 Feb 2020 | CNY | 3.78 | 3.85 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 2,385,400 |
| 12 Feb 2020 | CNY | 3.71 | 3.79 | 3.69 | 3.78 | 3.78 | +0.05 (+1.34%) | 1,962,915 |
| 11 Feb 2020 | CNY | 3.69 | 3.77 | 3.67 | 3.73 | 3.73 | +0.01 (+0.27%) | 2,208,540 |
| 10 Feb 2020 | CNY | 3.65 | 3.73 | 3.63 | 3.72 | 3.72 | +0.07 (+1.92%) | 2,683,446 |
| 7 Feb 2020 | CNY | 3.61 | 3.67 | 3.61 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,316,100 |
| 6 Feb 2020 | CNY | 3.63 | 3.73 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 2,950,584 |
| 5 Feb 2020 | CNY | 3.58 | 3.77 | 3.58 | 3.66 | 3.66 | +0.1 (+2.81%) | 3,053,947 |
| 4 Feb 2020 | CNY | 3.38 | 3.69 | 3.38 | 3.56 | 3.56 | -0.16 (-4.30%) | 5,697,054 |
| 3 Feb 2020 | CNY | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.41 (-9.93%) | 750,300 |
| 23 Jan 2020 | CNY | 4.24 | 4.29 | 4.11 | 4.13 | 4.13 | -0.14 (-3.28%) | 3,086,428 |
| 22 Jan 2020 | CNY | 4.24 | 4.31 | 4.18 | 4.27 | 4.27 | +0.05 (+1.18%) | 1,792,774 |
| 21 Jan 2020 | CNY | 4.29 | 4.35 | 4.22 | 4.22 | 4.22 | -0.06 (-1.40%) | 2,056,622 |
| 20 Jan 2020 | CNY | 4.2 | 4.29 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 2,086,974 |
| 17 Jan 2020 | CNY | 4.25 | 4.29 | 4.21 | 4.21 | 4.21 | -0.03 (-0.71%) | 2,113,002 |
