| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 4.87 | 4.88 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 44,302,099 |
| 5 Mar 2020 | CNY | 4.85 | 4.96 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 70,239,847 |
| 4 Mar 2020 | CNY | 4.78 | 4.84 | 4.76 | 4.8 | 4.8 | +0.03 (+0.63%) | 41,608,290 |
| 3 Mar 2020 | CNY | 4.8 | 4.83 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 48,335,832 |
| 2 Mar 2020 | CNY | 4.57 | 4.79 | 4.57 | 4.77 | 4.77 | +0.18 (+3.92%) | 55,402,836 |
| 28 Feb 2020 | CNY | 4.59 | 4.64 | 4.58 | 4.59 | 4.59 | -0.09 (-1.92%) | 46,954,790 |
| 27 Feb 2020 | CNY | 4.7 | 4.73 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 32,614,438 |
| 26 Feb 2020 | CNY | 4.6 | 4.79 | 4.57 | 4.71 | 4.71 | +0.07 (+1.51%) | 53,604,859 |
| 25 Feb 2020 | CNY | 4.68 | 4.68 | 4.58 | 4.64 | 4.64 | -0.08 (-1.69%) | 37,255,893 |
| 24 Feb 2020 | CNY | 4.78 | 4.78 | 4.69 | 4.72 | 4.72 | -0.06 (-1.26%) | 30,395,598 |
| 21 Feb 2020 | CNY | 4.81 | 4.81 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 28,031,139 |
| 20 Feb 2020 | CNY | 4.77 | 4.8 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 23,702,228 |
| 19 Feb 2020 | CNY | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 22,462,759 |
| 18 Feb 2020 | CNY | 4.68 | 4.83 | 4.68 | 4.8 | 4.8 | +0.12 (+2.56%) | 43,738,552 |
| 17 Feb 2020 | CNY | 4.57 | 4.69 | 4.56 | 4.68 | 4.68 | +0.1 (+2.18%) | 32,506,952 |
| 14 Feb 2020 | CNY | 4.57 | 4.6 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 16,376,234 |
| 13 Feb 2020 | CNY | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 21,263,796 |
| 12 Feb 2020 | CNY | 4.59 | 4.62 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 17,515,090 |
| 11 Feb 2020 | CNY | 4.61 | 4.65 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 21,634,652 |
| 10 Feb 2020 | CNY | 4.57 | 4.61 | 4.54 | 4.61 | 4.61 | +0.01 (+0.22%) | 24,124,581 |
| 7 Feb 2020 | CNY | 4.55 | 4.64 | 4.51 | 4.6 | 4.6 | +0.02 (+0.44%) | 24,918,702 |
| 6 Feb 2020 | CNY | 4.55 | 4.59 | 4.49 | 4.58 | 4.58 | +0.03 (+0.66%) | 30,154,380 |
| 5 Feb 2020 | CNY | 4.52 | 4.61 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 33,857,112 |
| 4 Feb 2020 | CNY | 4.39 | 4.56 | 4.39 | 4.53 | 4.53 | +0.1 (+2.26%) | 45,023,414 |
| 3 Feb 2020 | CNY | 4.38 | 4.55 | 4.37 | 4.43 | 4.43 | -0.42 (-8.66%) | 80,923,163 |
| 23 Jan 2020 | CNY | 4.9 | 4.91 | 4.82 | 4.85 | 4.85 | -0.07 (-1.42%) | 26,289,493 |
| 22 Jan 2020 | CNY | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | -0.02 (-0.40%) | 19,581,557 |
| 21 Jan 2020 | CNY | 5 | 5 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 19,229,600 |
| 20 Jan 2020 | CNY | 4.99 | 5 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 18,948,728 |
| 17 Jan 2020 | CNY | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 14,023,307 |
