| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | CNY | 4.51 | 4.53 | 4.38 | 4.42 | 4.42 | -0.08 (-1.78%) | 3,208,757 |
| 12 Feb 2020 | CNY | 4.52 | 4.53 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,287,488 |
| 11 Feb 2020 | CNY | 4.56 | 4.56 | 4.41 | 4.54 | 4.54 | -0.05 (-1.09%) | 4,461,289 |
| 10 Feb 2020 | CNY | 4.75 | 4.75 | 4.52 | 4.59 | 4.59 | -0.21 (-4.38%) | 7,363,973 |
| 7 Feb 2020 | CNY | 4.51 | 4.97 | 4.4 | 4.8 | 4.8 | +0.28 (+6.19%) | 12,762,387 |
| 6 Feb 2020 | CNY | 4.39 | 4.62 | 4.35 | 4.52 | 4.52 | +0.12 (+2.73%) | 6,159,142 |
| 5 Feb 2020 | CNY | 4.31 | 4.49 | 4.23 | 4.4 | 4.4 | +0.08 (+1.85%) | 5,255,458 |
| 4 Feb 2020 | CNY | 4.06 | 4.4 | 4.03 | 4.32 | 4.32 | +0.2 (+4.85%) | 5,853,476 |
| 3 Feb 2020 | CNY | 4.13 | 4.27 | 4.12 | 4.12 | 4.12 | -0.46 (-10.04%) | 2,509,700 |
| 23 Jan 2020 | CNY | 4.7 | 4.83 | 4.53 | 4.58 | 4.58 | -0.11 (-2.35%) | 2,612,405 |
| 22 Jan 2020 | CNY | 4.66 | 4.77 | 4.62 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,968,521 |
| 21 Jan 2020 | CNY | 4.63 | 4.8 | 4.63 | 4.7 | 4.7 | -0.11 (-2.29%) | 2,293,300 |
| 20 Jan 2020 | CNY | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,578,047 |
| 17 Jan 2020 | CNY | 4.81 | 4.82 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 1,719,754 |
| 16 Jan 2020 | CNY | 4.85 | 4.85 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,953,200 |
| 15 Jan 2020 | CNY | 4.8 | 4.85 | 4.75 | 4.83 | 4.83 | +0.03 (+0.63%) | 2,383,331 |
| 14 Jan 2020 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 1,664,300 |
| 13 Jan 2020 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.01 (+0.21%) | 1,864,090 |
| 10 Jan 2020 | CNY | 4.82 | 4.84 | 4.72 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,991,810 |
| 9 Jan 2020 | CNY | 4.79 | 4.84 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 2,788,978 |
| 8 Jan 2020 | CNY | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.04 (-0.84%) | 3,467,128 |
| 7 Jan 2020 | CNY | 4.75 | 4.79 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 3,468,671 |
| 6 Jan 2020 | CNY | 4.69 | 4.78 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 4,343,709 |
| 3 Jan 2020 | CNY | 4.72 | 4.77 | 4.69 | 4.75 | 4.75 | +0.04 (+0.85%) | 4,555,608 |
| 2 Jan 2020 | CNY | 4.62 | 4.72 | 4.62 | 4.71 | 4.71 | +0.09 (+1.95%) | 4,380,739 |
| 31 Dec 2019 | CNY | 4.6 | 4.63 | 4.57 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,174,793 |
| 30 Dec 2019 | CNY | 4.53 | 4.6 | 4.47 | 4.59 | 4.59 | 0.0 (0.0%) | 4,218,641 |
| 27 Dec 2019 | CNY | 4.62 | 4.64 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 3,449,472 |
| 26 Dec 2019 | CNY | 4.57 | 4.66 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 3,769,350 |
| 25 Dec 2019 | CNY | 4.6 | 4.62 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 3,847,853 |
