| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2020 | CNY | 4.08 | 4.19 | 4.05 | 4.18 | 4.18 | +0.12 (+2.96%) | 15,859,928 |
| 13 Feb 2020 | CNY | 4.07 | 4.12 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 9,656,337 |
| 12 Feb 2020 | CNY | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 10,572,478 |
| 11 Feb 2020 | CNY | 3.96 | 4.02 | 3.94 | 4.01 | 4.01 | +0.05 (+1.26%) | 10,873,827 |
| 10 Feb 2020 | CNY | 3.89 | 3.99 | 3.85 | 3.96 | 3.96 | +0.04 (+1.02%) | 9,067,035 |
| 7 Feb 2020 | CNY | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | -0.02 (-0.51%) | 10,316,996 |
| 6 Feb 2020 | CNY | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | +0.09 (+2.34%) | 12,494,703 |
| 5 Feb 2020 | CNY | 3.81 | 3.91 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 13,491,099 |
| 4 Feb 2020 | CNY | 3.68 | 3.81 | 3.68 | 3.81 | 3.81 | +0.13 (+3.53%) | 14,827,573 |
| 3 Feb 2020 | CNY | 3.71 | 3.85 | 3.68 | 3.68 | 3.68 | -0.41 (-10.02%) | 26,686,176 |
| 23 Jan 2020 | CNY | 4.2 | 4.2 | 4.06 | 4.09 | 4.09 | -0.12 (-2.85%) | 13,652,010 |
| 22 Jan 2020 | CNY | 4.21 | 4.25 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,586,900 |
| 21 Jan 2020 | CNY | 4.26 | 4.27 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 8,215,260 |
| 20 Jan 2020 | CNY | 4.23 | 4.28 | 4.21 | 4.27 | 4.27 | +0.05 (+1.18%) | 7,482,992 |
| 17 Jan 2020 | CNY | 4.27 | 4.28 | 4.22 | 4.22 | 4.22 | -0.05 (-1.17%) | 7,911,711 |
| 16 Jan 2020 | CNY | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 11,367,722 |
| 15 Jan 2020 | CNY | 4.36 | 4.37 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 13,463,116 |
| 14 Jan 2020 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 9,297,116 |
| 13 Jan 2020 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 15,477,965 |
| 10 Jan 2020 | CNY | 4.41 | 4.45 | 4.34 | 4.42 | 4.42 | +0.01 (+0.23%) | 15,886,582 |
| 9 Jan 2020 | CNY | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | +0.09 (+2.08%) | 10,945,776 |
| 8 Jan 2020 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.1 (-2.26%) | 15,841,975 |
| 7 Jan 2020 | CNY | 4.41 | 4.43 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 11,724,195 |
| 6 Jan 2020 | CNY | 4.43 | 4.45 | 4.37 | 4.4 | 4.4 | -0.06 (-1.35%) | 19,893,488 |
| 3 Jan 2020 | CNY | 4.48 | 4.5 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 14,198,687 |
| 2 Jan 2020 | CNY | 4.54 | 4.62 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 25,176,168 |
| 31 Dec 2019 | CNY | 4.57 | 4.57 | 4.49 | 4.5 | 4.5 | -0.07 (-1.53%) | 13,182,940 |
| 30 Dec 2019 | CNY | 4.51 | 4.59 | 4.49 | 4.57 | 4.57 | +0.08 (+1.78%) | 23,034,293 |
| 27 Dec 2019 | CNY | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 31,921,018 |
| 26 Dec 2019 | CNY | 4.31 | 4.54 | 4.3 | 4.5 | 4.5 | +0.25 (+5.88%) | 42,915,637 |
