| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.41 | 4.49 | 4.38 | 4.46 | 4.46 | 0.0 (0.0%) | 21,427,507 |
| 5 Mar 2020 | CNY | 4.37 | 4.51 | 4.36 | 4.46 | 4.46 | +0.11 (+2.53%) | 30,663,982 |
| 4 Mar 2020 | CNY | 4.3 | 4.35 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 14,744,532 |
| 3 Mar 2020 | CNY | 4.34 | 4.38 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 23,571,434 |
| 2 Mar 2020 | CNY | 4.21 | 4.32 | 4.21 | 4.3 | 4.3 | +0.11 (+2.63%) | 23,560,931 |
| 28 Feb 2020 | CNY | 4.35 | 4.39 | 4.16 | 4.19 | 4.19 | -0.28 (-6.26%) | 30,172,273 |
| 27 Feb 2020 | CNY | 4.53 | 4.55 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 21,247,722 |
| 26 Feb 2020 | CNY | 4.51 | 4.63 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 26,994,762 |
| 25 Feb 2020 | CNY | 4.5 | 4.58 | 4.44 | 4.56 | 4.56 | -0.08 (-1.72%) | 27,773,602 |
| 24 Feb 2020 | CNY | 4.53 | 4.68 | 4.47 | 4.64 | 4.64 | +0.04 (+0.87%) | 41,767,168 |
| 21 Feb 2020 | CNY | 4.56 | 4.64 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 38,303,596 |
| 20 Feb 2020 | CNY | 4.59 | 4.64 | 4.51 | 4.6 | 4.6 | +0.18 (+4.07%) | 53,711,788 |
| 19 Feb 2020 | CNY | 4.42 | 4.46 | 4.39 | 4.42 | 4.42 | -0.01 (-0.23%) | 21,940,304 |
| 18 Feb 2020 | CNY | 4.4 | 4.46 | 4.38 | 4.43 | 4.43 | +0.02 (+0.45%) | 27,109,287 |
| 17 Feb 2020 | CNY | 4.26 | 4.43 | 4.26 | 4.41 | 4.41 | +0.15 (+3.52%) | 35,610,733 |
| 14 Feb 2020 | CNY | 4.27 | 4.32 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 17,358,043 |
| 13 Feb 2020 | CNY | 4.35 | 4.43 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 29,202,240 |
| 12 Feb 2020 | CNY | 4.33 | 4.39 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 23,242,894 |
| 11 Feb 2020 | CNY | 4.47 | 4.47 | 4.3 | 4.34 | 4.34 | -0.12 (-2.69%) | 30,795,328 |
| 10 Feb 2020 | CNY | 4.13 | 4.52 | 4.1 | 4.46 | 4.46 | +0.31 (+7.47%) | 50,572,782 |
| 7 Feb 2020 | CNY | 4.18 | 4.18 | 4.09 | 4.15 | 4.15 | -0.06 (-1.43%) | 24,364,111 |
| 6 Feb 2020 | CNY | 4.19 | 4.23 | 4.12 | 4.21 | 4.21 | +0.06 (+1.45%) | 28,863,849 |
| 5 Feb 2020 | CNY | 4.12 | 4.26 | 4.09 | 4.15 | 4.15 | +0.07 (+1.72%) | 26,855,547 |
| 4 Feb 2020 | CNY | 3.87 | 4.15 | 3.87 | 4.08 | 4.08 | -0.22 (-5.12%) | 42,530,308 |
| 3 Feb 2020 | CNY | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.48 (-10.04%) | 5,711,500 |
| 23 Jan 2020 | CNY | 4.95 | 4.98 | 4.66 | 4.78 | 4.78 | -0.22 (-4.40%) | 30,350,720 |
| 22 Jan 2020 | CNY | 5.09 | 5.1 | 4.87 | 5 | 5 | -0.13 (-2.53%) | 40,205,488 |
| 21 Jan 2020 | CNY | 5.14 | 5.2 | 5.08 | 5.13 | 5.13 | -0.01 (-0.19%) | 27,078,153 |
| 20 Jan 2020 | CNY | 4.99 | 5.21 | 4.99 | 5.14 | 5.14 | +0.15 (+3.01%) | 50,364,245 |
| 17 Jan 2020 | CNY | 5.02 | 5.06 | 4.99 | 4.99 | 4.99 | -0.02 (-0.40%) | 13,477,016 |
