| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.51 | 5.56 | 5.48 | 5.53 | 5.53 | -0.03 (-0.54%) | 3,703,721 |
| 5 Mar 2020 | CNY | 5.53 | 5.59 | 5.51 | 5.56 | 5.56 | +0.05 (+0.91%) | 6,633,702 |
| 4 Mar 2020 | CNY | 5.42 | 5.52 | 5.4 | 5.51 | 5.51 | +0.07 (+1.29%) | 5,625,149 |
| 3 Mar 2020 | CNY | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | +0.02 (+0.37%) | 3,986,702 |
| 2 Mar 2020 | CNY | 5.29 | 5.44 | 5.29 | 5.42 | 5.42 | +0.13 (+2.46%) | 5,201,118 |
| 28 Feb 2020 | CNY | 5.35 | 5.37 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 5,458,646 |
| 27 Feb 2020 | CNY | 5.38 | 5.42 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,664,138 |
| 26 Feb 2020 | CNY | 5.38 | 5.43 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,353,939 |
| 25 Feb 2020 | CNY | 5.4 | 5.43 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 4,852,187 |
| 24 Feb 2020 | CNY | 5.46 | 5.48 | 5.42 | 5.45 | 5.45 | -0.04 (-0.73%) | 3,378,469 |
| 21 Feb 2020 | CNY | 5.48 | 5.49 | 5.44 | 5.49 | 5.49 | +0.04 (+0.73%) | 5,837,729 |
| 20 Feb 2020 | CNY | 5.41 | 5.46 | 5.39 | 5.45 | 5.45 | +0.04 (+0.74%) | 4,527,404 |
| 19 Feb 2020 | CNY | 5.43 | 5.44 | 5.4 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,042,795 |
| 18 Feb 2020 | CNY | 5.4 | 5.44 | 5.38 | 5.43 | 5.43 | +0.03 (+0.56%) | 3,151,880 |
| 17 Feb 2020 | CNY | 5.34 | 5.41 | 5.33 | 5.4 | 5.4 | +0.06 (+1.12%) | 4,443,973 |
| 14 Feb 2020 | CNY | 5.37 | 5.37 | 5.32 | 5.34 | 5.34 | -0.02 (-0.37%) | 3,849,641 |
| 13 Feb 2020 | CNY | 5.41 | 5.41 | 5.35 | 5.36 | 5.36 | -0.05 (-0.92%) | 3,636,877 |
| 12 Feb 2020 | CNY | 5.39 | 5.41 | 5.37 | 5.41 | 5.41 | 0.0 (0.0%) | 2,549,385 |
| 11 Feb 2020 | CNY | 5.42 | 5.47 | 5.38 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,226,284 |
| 10 Feb 2020 | CNY | 5.41 | 5.45 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 3,586,502 |
| 7 Feb 2020 | CNY | 5.36 | 5.44 | 5.34 | 5.43 | 5.43 | +0.05 (+0.93%) | 4,525,008 |
| 6 Feb 2020 | CNY | 5.31 | 5.4 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 5,032,760 |
| 5 Feb 2020 | CNY | 5.37 | 5.39 | 5.27 | 5.31 | 5.31 | -0.04 (-0.75%) | 8,359,119 |
| 4 Feb 2020 | CNY | 5.16 | 5.44 | 5.16 | 5.35 | 5.35 | +0.21 (+4.09%) | 7,203,151 |
| 3 Feb 2020 | CNY | 5.09 | 5.24 | 5.03 | 5.14 | 5.14 | -0.38 (-6.88%) | 11,606,016 |
| 23 Jan 2020 | CNY | 5.6 | 5.64 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 4,620,016 |
| 22 Jan 2020 | CNY | 5.62 | 5.64 | 5.56 | 5.61 | 5.61 | -0.01 (-0.18%) | 2,503,500 |
| 21 Jan 2020 | CNY | 5.67 | 5.67 | 5.61 | 5.62 | 5.62 | -0.02 (-0.35%) | 3,472,893 |
| 20 Jan 2020 | CNY | 5.6 | 5.68 | 5.6 | 5.64 | 5.64 | +0.04 (+0.71%) | 2,993,379 |
| 17 Jan 2020 | CNY | 5.64 | 5.7 | 5.59 | 5.6 | 5.6 | -0.03 (-0.53%) | 3,436,282 |
