| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.49 | 5.49 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 15,845,085 |
| 5 Mar 2020 | CNY | 5.52 | 5.55 | 5.46 | 5.5 | 5.5 | +0.02 (+0.36%) | 17,862,904 |
| 4 Mar 2020 | CNY | 5.49 | 5.64 | 5.42 | 5.48 | 5.48 | +0.03 (+0.55%) | 20,125,940 |
| 3 Mar 2020 | CNY | 5.36 | 5.57 | 5.31 | 5.45 | 5.45 | +0.15 (+2.83%) | 24,797,174 |
| 2 Mar 2020 | CNY | 5.16 | 5.35 | 5.15 | 5.3 | 5.3 | +0.18 (+3.52%) | 17,421,436 |
| 28 Feb 2020 | CNY | 5.27 | 5.33 | 5.04 | 5.12 | 5.12 | -0.28 (-5.19%) | 23,186,576 |
| 27 Feb 2020 | CNY | 5.44 | 5.49 | 5.32 | 5.4 | 5.4 | +0.03 (+0.56%) | 17,882,748 |
| 26 Feb 2020 | CNY | 5.35 | 5.48 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 18,998,965 |
| 25 Feb 2020 | CNY | 5.56 | 5.56 | 5.27 | 5.47 | 5.47 | -0.17 (-3.01%) | 28,283,525 |
| 24 Feb 2020 | CNY | 5.57 | 5.72 | 5.57 | 5.64 | 5.64 | +0.04 (+0.71%) | 18,654,008 |
| 21 Feb 2020 | CNY | 5.64 | 5.67 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 17,890,120 |
| 20 Feb 2020 | CNY | 5.6 | 5.65 | 5.51 | 5.62 | 5.62 | +0.03 (+0.54%) | 15,545,198 |
| 19 Feb 2020 | CNY | 5.77 | 5.77 | 5.57 | 5.59 | 5.59 | -0.18 (-3.12%) | 24,404,769 |
| 18 Feb 2020 | CNY | 5.89 | 5.89 | 5.69 | 5.77 | 5.77 | -0.11 (-1.87%) | 26,649,559 |
| 17 Feb 2020 | CNY | 5.87 | 5.91 | 5.8 | 5.88 | 5.88 | +0.02 (+0.34%) | 21,185,512 |
| 14 Feb 2020 | CNY | 5.8 | 5.97 | 5.74 | 5.86 | 5.86 | +0.14 (+2.45%) | 26,026,263 |
| 13 Feb 2020 | CNY | 5.73 | 5.81 | 5.61 | 5.72 | 5.72 | +0.02 (+0.35%) | 16,654,515 |
| 12 Feb 2020 | CNY | 5.66 | 5.74 | 5.64 | 5.7 | 5.7 | +0.03 (+0.53%) | 12,773,477 |
| 11 Feb 2020 | CNY | 5.85 | 5.85 | 5.65 | 5.67 | 5.67 | -0.18 (-3.08%) | 14,677,093 |
| 10 Feb 2020 | CNY | 5.92 | 5.99 | 5.71 | 5.85 | 5.85 | +0.02 (+0.34%) | 30,492,665 |
| 7 Feb 2020 | CNY | 5.45 | 5.83 | 5.23 | 5.83 | 5.83 | +0.53 (+10%) | 31,243,342 |
| 6 Feb 2020 | CNY | 5.01 | 5.35 | 5 | 5.3 | 5.3 | +0.3 (+6%) | 20,160,022 |
| 5 Feb 2020 | CNY | 4.97 | 5.09 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 13,861,525 |
| 4 Feb 2020 | CNY | 4.49 | 5.19 | 4.49 | 4.96 | 4.96 | -0.03 (-0.60%) | 18,065,691 |
| 3 Feb 2020 | CNY | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.55 (-9.93%) | 2,304,900 |
| 23 Jan 2020 | CNY | 5.67 | 5.81 | 5.5 | 5.54 | 5.54 | -0.12 (-2.12%) | 9,963,110 |
| 22 Jan 2020 | CNY | 5.51 | 5.76 | 5.51 | 5.66 | 5.66 | -0.1 (-1.74%) | 7,950,182 |
| 21 Jan 2020 | CNY | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | -0.1 (-1.71%) | 8,350,377 |
| 20 Jan 2020 | CNY | 5.86 | 5.89 | 5.81 | 5.86 | 5.86 | +0.01 (+0.17%) | 8,484,185 |
| 17 Jan 2020 | CNY | 5.97 | 5.98 | 5.85 | 5.85 | 5.85 | -0.11 (-1.85%) | 10,754,234 |
