| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.63 | 5.89 | 5.56 | 5.82 | 5.82 | +0.12 (+2.11%) | 41,933,809 |
| 5 Mar 2020 | CNY | 5.5 | 5.84 | 5.43 | 5.7 | 5.7 | +0.25 (+4.59%) | 44,226,858 |
| 4 Mar 2020 | CNY | 5.21 | 5.59 | 5.21 | 5.45 | 5.45 | +0.17 (+3.22%) | 31,576,198 |
| 3 Mar 2020 | CNY | 5.4 | 5.46 | 5.25 | 5.28 | 5.28 | -0.09 (-1.68%) | 26,579,493 |
| 2 Mar 2020 | CNY | 5.15 | 5.42 | 5.14 | 5.37 | 5.37 | +0.24 (+4.68%) | 24,489,509 |
| 28 Feb 2020 | CNY | 5.16 | 5.4 | 5.05 | 5.13 | 5.13 | -0.21 (-3.93%) | 28,436,749 |
| 27 Feb 2020 | CNY | 5.69 | 5.72 | 5.31 | 5.34 | 5.34 | -0.23 (-4.13%) | 39,281,867 |
| 26 Feb 2020 | CNY | 5 | 5.57 | 4.98 | 5.57 | 5.57 | +0.51 (+10.08%) | 44,393,970 |
| 25 Feb 2020 | CNY | 5.08 | 5.1 | 4.89 | 5.06 | 5.06 | -0.09 (-1.75%) | 17,529,953 |
| 24 Feb 2020 | CNY | 5.18 | 5.21 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 13,148,179 |
| 21 Feb 2020 | CNY | 5.23 | 5.27 | 5.17 | 5.2 | 5.2 | -0.06 (-1.14%) | 12,412,973 |
| 20 Feb 2020 | CNY | 5.14 | 5.26 | 5.08 | 5.26 | 5.26 | +0.14 (+2.73%) | 14,538,442 |
| 19 Feb 2020 | CNY | 5.17 | 5.2 | 5.08 | 5.12 | 5.12 | -0.04 (-0.78%) | 13,362,860 |
| 18 Feb 2020 | CNY | 5.21 | 5.29 | 5.11 | 5.16 | 5.16 | -0.05 (-0.96%) | 17,241,719 |
| 17 Feb 2020 | CNY | 4.98 | 5.23 | 4.98 | 5.21 | 5.21 | +0.17 (+3.37%) | 18,020,810 |
| 14 Feb 2020 | CNY | 4.88 | 5.06 | 4.88 | 5.04 | 5.04 | +0.13 (+2.65%) | 14,092,074 |
| 13 Feb 2020 | CNY | 4.87 | 5.09 | 4.87 | 4.91 | 4.91 | -0.03 (-0.61%) | 14,299,782 |
| 12 Feb 2020 | CNY | 4.88 | 4.96 | 4.83 | 4.94 | 4.94 | +0.06 (+1.23%) | 10,938,011 |
| 11 Feb 2020 | CNY | 4.85 | 4.92 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 10,901,830 |
| 10 Feb 2020 | CNY | 4.65 | 4.88 | 4.65 | 4.86 | 4.86 | +0.17 (+3.62%) | 15,671,445 |
| 7 Feb 2020 | CNY | 4.73 | 4.73 | 4.6 | 4.69 | 4.69 | -0.02 (-0.42%) | 14,202,652 |
| 6 Feb 2020 | CNY | 4.68 | 4.76 | 4.62 | 4.71 | 4.71 | +0.04 (+0.86%) | 13,368,812 |
| 5 Feb 2020 | CNY | 4.63 | 4.78 | 4.58 | 4.67 | 4.67 | +0.11 (+2.41%) | 19,908,637 |
| 4 Feb 2020 | CNY | 4.35 | 4.8 | 4.35 | 4.56 | 4.56 | -0.27 (-5.59%) | 22,100,969 |
| 3 Feb 2020 | CNY | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.54 (-10.06%) | 2,352,500 |
| 23 Jan 2020 | CNY | 5.68 | 5.68 | 5.32 | 5.37 | 5.37 | -0.28 (-4.96%) | 15,787,526 |
| 22 Jan 2020 | CNY | 5.62 | 5.68 | 5.46 | 5.65 | 5.65 | +0.03 (+0.53%) | 11,399,613 |
| 21 Jan 2020 | CNY | 5.72 | 5.72 | 5.61 | 5.62 | 5.62 | -0.11 (-1.92%) | 9,396,854 |
| 20 Jan 2020 | CNY | 5.76 | 5.77 | 5.6 | 5.73 | 5.73 | -0.02 (-0.35%) | 9,694,942 |
| 17 Jan 2020 | CNY | 5.78 | 5.84 | 5.73 | 5.75 | 5.75 | -0.02 (-0.35%) | 8,891,629 |
