| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 4.29 | 4.4 | 4.25 | 4.35 | 4.35 | +0.09 (+2.11%) | 47,879,004 |
| 26 Feb 2020 | CNY | 4.15 | 4.37 | 4.12 | 4.26 | 4.26 | +0.05 (+1.19%) | 44,171,085 |
| 25 Feb 2020 | CNY | 4.2 | 4.27 | 4.1 | 4.21 | 4.21 | -0.09 (-2.09%) | 41,173,253 |
| 24 Feb 2020 | CNY | 4.33 | 4.34 | 4.24 | 4.3 | 4.3 | -0.06 (-1.38%) | 41,549,523 |
| 21 Feb 2020 | CNY | 4.31 | 4.38 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 42,037,265 |
| 20 Feb 2020 | CNY | 4.27 | 4.33 | 4.22 | 4.32 | 4.32 | +0.08 (+1.89%) | 39,524,065 |
| 19 Feb 2020 | CNY | 4.3 | 4.4 | 4.24 | 4.24 | 4.24 | -0.03 (-0.70%) | 51,365,242 |
| 18 Feb 2020 | CNY | 4.2 | 4.3 | 4.16 | 4.27 | 4.27 | +0.08 (+1.91%) | 53,350,165 |
| 17 Feb 2020 | CNY | 4.09 | 4.21 | 4.06 | 4.19 | 4.19 | +0.11 (+2.70%) | 37,723,095 |
| 14 Feb 2020 | CNY | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 26,209,736 |
| 13 Feb 2020 | CNY | 4.19 | 4.2 | 4.09 | 4.1 | 4.1 | -0.1 (-2.38%) | 33,439,464 |
| 12 Feb 2020 | CNY | 4.07 | 4.25 | 4.06 | 4.2 | 4.2 | +0.13 (+3.19%) | 44,734,150 |
| 11 Feb 2020 | CNY | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 38,874,251 |
| 10 Feb 2020 | CNY | 3.99 | 4.13 | 3.96 | 4.12 | 4.12 | +0.13 (+3.26%) | 47,527,974 |
| 7 Feb 2020 | CNY | 4 | 4.01 | 3.93 | 3.99 | 3.99 | -0.03 (-0.75%) | 37,833,163 |
| 6 Feb 2020 | CNY | 4.05 | 4.05 | 3.89 | 4.02 | 4.02 | -0.06 (-1.47%) | 77,997,395 |
| 5 Feb 2020 | CNY | 4.06 | 4.16 | 3.97 | 4.08 | 4.08 | -0.02 (-0.49%) | 61,708,686 |
| 4 Feb 2020 | CNY | 4.02 | 4.22 | 4.02 | 4.1 | 4.1 | -0.37 (-8.28%) | 94,899,762 |
| 3 Feb 2020 | CNY | 4.6 | 4.6 | 4.47 | 4.47 | 4.47 | -0.5 (-10.06%) | 6,304,200 |
| 23 Jan 2020 | CNY | 5.04 | 5.08 | 4.92 | 4.97 | 4.97 | -0.1 (-1.97%) | 25,794,515 |
| 22 Jan 2020 | CNY | 5.01 | 5.11 | 4.96 | 5.07 | 5.07 | 0.0 (0.0%) | 23,202,100 |
| 21 Jan 2020 | CNY | 5.14 | 5.23 | 5.06 | 5.07 | 5.07 | -0.17 (-3.24%) | 28,912,500 |
| 20 Jan 2020 | CNY | 5.29 | 5.34 | 5.15 | 5.24 | 5.24 | -0.06 (-1.13%) | 31,581,010 |
| 17 Jan 2020 | CNY | 5.38 | 5.47 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 47,112,828 |
| 16 Jan 2020 | CNY | 5.4 | 5.5 | 5.36 | 5.4 | 5.4 | -0.04 (-0.74%) | 40,539,339 |
| 15 Jan 2020 | CNY | 5.29 | 5.5 | 5.23 | 5.44 | 5.44 | +0.14 (+2.64%) | 42,093,165 |
| 14 Jan 2020 | CNY | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.03 (+0.57%) | 38,551,017 |
| 13 Jan 2020 | CNY | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | +0.11 (+2.13%) | 46,295,458 |
| 10 Jan 2020 | CNY | 5.18 | 5.21 | 5.11 | 5.16 | 5.16 | -0.02 (-0.39%) | 28,571,800 |
| 9 Jan 2020 | CNY | 5.2 | 5.2 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 26,166,700 |
