| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.33 | 4.34 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 87,387,084 |
| 5 Mar 2020 | CNY | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | +0.12 (+2.82%) | 187,245,291 |
| 4 Mar 2020 | CNY | 4.23 | 4.27 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 42,149,112 |
| 3 Mar 2020 | CNY | 4.28 | 4.3 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 67,589,277 |
| 2 Mar 2020 | CNY | 4.2 | 4.27 | 4.2 | 4.26 | 4.26 | +0.07 (+1.67%) | 60,459,614 |
| 28 Feb 2020 | CNY | 4.24 | 4.25 | 4.18 | 4.19 | 4.19 | -0.1 (-2.33%) | 89,238,805 |
| 27 Feb 2020 | CNY | 4.27 | 4.3 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 56,968,970 |
| 26 Feb 2020 | CNY | 4.22 | 4.33 | 4.2 | 4.27 | 4.27 | +0.02 (+0.47%) | 82,769,305 |
| 25 Feb 2020 | CNY | 4.28 | 4.28 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 103,649,018 |
| 24 Feb 2020 | CNY | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 78,663,639 |
| 21 Feb 2020 | CNY | 4.37 | 4.41 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 81,081,770 |
| 20 Feb 2020 | CNY | 4.29 | 4.41 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 124,951,840 |
| 19 Feb 2020 | CNY | 4.3 | 4.32 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 55,363,569 |
| 18 Feb 2020 | CNY | 4.3 | 4.32 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 64,961,504 |
| 17 Feb 2020 | CNY | 4.23 | 4.34 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 103,830,406 |
| 14 Feb 2020 | CNY | 4.21 | 4.25 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 34,272,429 |
| 13 Feb 2020 | CNY | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | -0.05 (-1.17%) | 49,322,191 |
| 12 Feb 2020 | CNY | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 48,155,883 |
| 11 Feb 2020 | CNY | 4.24 | 4.28 | 4.21 | 4.26 | 4.26 | +0.03 (+0.71%) | 79,615,920 |
| 10 Feb 2020 | CNY | 4.21 | 4.23 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 51,313,134 |
| 7 Feb 2020 | CNY | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | -0.03 (-0.71%) | 70,867,666 |
| 6 Feb 2020 | CNY | 4.22 | 4.26 | 4.17 | 4.24 | 4.24 | +0.02 (+0.47%) | 83,627,690 |
| 5 Feb 2020 | CNY | 4.16 | 4.26 | 4.14 | 4.22 | 4.22 | +0.05 (+1.20%) | 83,113,085 |
| 4 Feb 2020 | CNY | 4.09 | 4.18 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 98,883,874 |
| 3 Feb 2020 | CNY | 4.1 | 4.23 | 4.1 | 4.1 | 4.1 | -0.46 (-10.09%) | 159,277,462 |
| 23 Jan 2020 | CNY | 4.59 | 4.61 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 81,527,704 |
| 22 Jan 2020 | CNY | 4.6 | 4.62 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 49,783,370 |
| 21 Jan 2020 | CNY | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 47,429,215 |
| 20 Jan 2020 | CNY | 4.63 | 4.66 | 4.62 | 4.66 | 4.66 | +0.03 (+0.65%) | 42,847,785 |
| 17 Jan 2020 | CNY | 4.65 | 4.66 | 4.62 | 4.63 | 4.63 | -0.01 (-0.22%) | 41,167,928 |
