| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 5.45 | 5.73 | 5.4 | 5.62 | 5.62 | +0.2 (+3.69%) | 47,486,894 |
| 4 Mar 2020 | CNY | 5.35 | 5.45 | 5.34 | 5.42 | 5.42 | +0.05 (+0.93%) | 18,154,680 |
| 3 Mar 2020 | CNY | 5.29 | 5.41 | 5.29 | 5.37 | 5.37 | +0.09 (+1.70%) | 25,446,858 |
| 2 Mar 2020 | CNY | 5.14 | 5.3 | 5.14 | 5.28 | 5.28 | +0.15 (+2.92%) | 15,891,533 |
| 28 Feb 2020 | CNY | 5.19 | 5.26 | 5.13 | 5.13 | 5.13 | -0.15 (-2.84%) | 16,196,573 |
| 27 Feb 2020 | CNY | 5.27 | 5.34 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 13,439,484 |
| 26 Feb 2020 | CNY | 5.18 | 5.35 | 5.16 | 5.27 | 5.27 | +0.05 (+0.96%) | 19,980,093 |
| 25 Feb 2020 | CNY | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | -0.04 (-0.76%) | 15,269,466 |
| 24 Feb 2020 | CNY | 5.29 | 5.32 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 17,563,522 |
| 21 Feb 2020 | CNY | 5.25 | 5.35 | 5.22 | 5.28 | 5.28 | +0.03 (+0.57%) | 19,829,660 |
| 20 Feb 2020 | CNY | 5.15 | 5.28 | 5.12 | 5.25 | 5.25 | +0.11 (+2.14%) | 18,137,393 |
| 19 Feb 2020 | CNY | 5.14 | 5.2 | 5.13 | 5.14 | 5.14 | -0.01 (-0.19%) | 11,963,208 |
| 18 Feb 2020 | CNY | 5.17 | 5.18 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 12,737,198 |
| 17 Feb 2020 | CNY | 5.04 | 5.21 | 5.03 | 5.19 | 5.19 | +0.15 (+2.98%) | 18,616,948 |
| 14 Feb 2020 | CNY | 4.99 | 5.05 | 4.98 | 5.04 | 5.04 | +0.04 (+0.80%) | 8,851,050 |
| 13 Feb 2020 | CNY | 5.06 | 5.07 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 13,643,778 |
| 12 Feb 2020 | CNY | 5.01 | 5.1 | 5 | 5.06 | 5.06 | +0.04 (+0.80%) | 12,819,860 |
| 11 Feb 2020 | CNY | 5 | 5.07 | 4.99 | 5.02 | 5.02 | +0.02 (+0.40%) | 13,244,550 |
| 10 Feb 2020 | CNY | 4.94 | 5.01 | 4.94 | 5 | 5 | +0.02 (+0.40%) | 11,125,864 |
| 7 Feb 2020 | CNY | 4.96 | 5 | 4.93 | 4.98 | 4.98 | -0.01 (-0.20%) | 12,950,193 |
| 6 Feb 2020 | CNY | 4.94 | 5.03 | 4.9 | 4.99 | 4.99 | +0.05 (+1.01%) | 16,261,050 |
| 5 Feb 2020 | CNY | 4.88 | 5 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 17,057,650 |
| 4 Feb 2020 | CNY | 4.8 | 4.92 | 4.8 | 4.89 | 4.89 | +0.13 (+2.73%) | 24,644,894 |
| 3 Feb 2020 | CNY | 4.76 | 4.9 | 4.76 | 4.76 | 4.76 | -0.53 (-10.02%) | 27,150,076 |
| 23 Jan 2020 | CNY | 5.36 | 5.42 | 5.27 | 5.29 | 5.29 | -0.1 (-1.86%) | 14,303,827 |
| 22 Jan 2020 | CNY | 5.37 | 5.4 | 5.32 | 5.39 | 5.39 | +0.03 (+0.56%) | 8,819,755 |
| 21 Jan 2020 | CNY | 5.41 | 5.41 | 5.35 | 5.36 | 5.36 | -0.04 (-0.74%) | 8,322,123 |
| 20 Jan 2020 | CNY | 5.37 | 5.41 | 5.36 | 5.4 | 5.4 | +0.03 (+0.56%) | 6,194,223 |
| 17 Jan 2020 | CNY | 5.41 | 5.44 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 10,155,606 |
| 16 Jan 2020 | CNY | 5.44 | 5.45 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 9,544,228 |
