| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 5.07 | 5.13 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 8,746,536 |
| 26 Feb 2020 | CNY | 4.93 | 5.19 | 4.9 | 5.07 | 5.07 | +0.07 (+1.40%) | 15,146,803 |
| 25 Feb 2020 | CNY | 5.02 | 5.04 | 4.91 | 5 | 5 | -0.09 (-1.77%) | 10,822,020 |
| 24 Feb 2020 | CNY | 5.1 | 5.13 | 5.05 | 5.09 | 5.09 | -0.09 (-1.74%) | 10,861,180 |
| 21 Feb 2020 | CNY | 5.17 | 5.19 | 5.13 | 5.18 | 5.18 | +0.02 (+0.39%) | 9,423,552 |
| 20 Feb 2020 | CNY | 5.13 | 5.17 | 5.07 | 5.16 | 5.16 | +0.07 (+1.38%) | 8,792,854 |
| 19 Feb 2020 | CNY | 5.13 | 5.18 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 8,588,926 |
| 18 Feb 2020 | CNY | 5.16 | 5.19 | 5.09 | 5.13 | 5.13 | -0.03 (-0.58%) | 6,915,385 |
| 17 Feb 2020 | CNY | 5.09 | 5.16 | 5.07 | 5.16 | 5.16 | +0.09 (+1.78%) | 7,035,091 |
| 14 Feb 2020 | CNY | 5.05 | 5.11 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 5,904,371 |
| 13 Feb 2020 | CNY | 5.09 | 5.15 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 6,655,871 |
| 12 Feb 2020 | CNY | 5 | 5.1 | 4.97 | 5.08 | 5.08 | 0.0 (0.0%) | 10,793,832 |
| 11 Feb 2020 | CNY | 4.98 | 5.34 | 4.98 | 5.08 | 5.08 | +0.12 (+2.42%) | 17,684,601 |
| 10 Feb 2020 | CNY | 4.8 | 5 | 4.75 | 4.96 | 4.96 | +0.15 (+3.12%) | 12,792,418 |
| 7 Feb 2020 | CNY | 4.84 | 4.86 | 4.77 | 4.81 | 4.81 | -0.06 (-1.23%) | 6,763,008 |
| 6 Feb 2020 | CNY | 4.82 | 4.89 | 4.8 | 4.87 | 4.87 | +0.04 (+0.83%) | 8,192,137 |
| 5 Feb 2020 | CNY | 4.74 | 4.89 | 4.71 | 4.83 | 4.83 | +0.07 (+1.47%) | 8,179,098 |
| 4 Feb 2020 | CNY | 4.35 | 4.81 | 4.35 | 4.76 | 4.76 | +0.12 (+2.59%) | 11,346,167 |
| 3 Feb 2020 | CNY | 4.64 | 4.72 | 4.64 | 4.64 | 4.64 | -0.51 (-9.90%) | 8,716,966 |
| 23 Jan 2020 | CNY | 5.3 | 5.31 | 5.11 | 5.15 | 5.15 | -0.15 (-2.83%) | 8,742,796 |
| 22 Jan 2020 | CNY | 5.27 | 5.34 | 5.18 | 5.3 | 5.3 | +0.03 (+0.57%) | 6,520,798 |
| 21 Jan 2020 | CNY | 5.42 | 5.42 | 5.26 | 5.27 | 5.27 | -0.13 (-2.41%) | 10,624,685 |
| 20 Jan 2020 | CNY | 5.44 | 5.45 | 5.36 | 5.4 | 5.4 | -0.05 (-0.92%) | 5,993,265 |
| 17 Jan 2020 | CNY | 5.46 | 5.5 | 5.42 | 5.45 | 5.45 | +0.01 (+0.18%) | 5,081,679 |
| 16 Jan 2020 | CNY | 5.5 | 5.52 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 4,999,860 |
| 15 Jan 2020 | CNY | 5.63 | 5.63 | 5.47 | 5.48 | 5.48 | -0.16 (-2.84%) | 9,228,814 |
| 14 Jan 2020 | CNY | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.01 (+0.18%) | 6,669,075 |
| 13 Jan 2020 | CNY | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | +0.06 (+1.08%) | 6,814,722 |
| 10 Jan 2020 | CNY | 5.58 | 5.62 | 5.52 | 5.57 | 5.57 | -0.01 (-0.18%) | 5,731,399 |
| 9 Jan 2020 | CNY | 5.61 | 5.63 | 5.55 | 5.58 | 5.58 | +0.02 (+0.36%) | 6,844,551 |
