| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.31 | 7.37 | 7.2 | 7.32 | 7.32 | +0.05 (+0.69%) | 6,723,400 |
| 26 Feb 2020 | CNY | 7.35 | 7.49 | 7.23 | 7.27 | 7.27 | -0.28 (-3.71%) | 11,540,701 |
| 25 Feb 2020 | CNY | 7.5 | 7.59 | 7.07 | 7.55 | 7.55 | -0.22 (-2.83%) | 19,278,037 |
| 24 Feb 2020 | CNY | 7.48 | 7.86 | 7.41 | 7.77 | 7.77 | +0.14 (+1.83%) | 19,432,779 |
| 21 Feb 2020 | CNY | 7.35 | 7.98 | 7.12 | 7.63 | 7.63 | +0.37 (+5.10%) | 21,643,261 |
| 20 Feb 2020 | CNY | 7.05 | 7.37 | 7.02 | 7.26 | 7.26 | +0.17 (+2.40%) | 14,201,088 |
| 19 Feb 2020 | CNY | 7.15 | 7.37 | 6.97 | 7.09 | 7.09 | +0.21 (+3.05%) | 14,291,290 |
| 18 Feb 2020 | CNY | 6.83 | 6.95 | 6.78 | 6.88 | 6.88 | +0.06 (+0.88%) | 8,560,099 |
| 17 Feb 2020 | CNY | 6.7 | 6.82 | 6.66 | 6.82 | 6.82 | +0.16 (+2.40%) | 7,893,259 |
| 14 Feb 2020 | CNY | 6.73 | 6.77 | 6.63 | 6.66 | 6.66 | -0.11 (-1.62%) | 7,181,270 |
| 13 Feb 2020 | CNY | 6.69 | 6.9 | 6.63 | 6.77 | 6.77 | +0.07 (+1.04%) | 10,417,981 |
| 12 Feb 2020 | CNY | 6.46 | 6.75 | 6.42 | 6.7 | 6.7 | +0.23 (+3.55%) | 9,740,088 |
| 11 Feb 2020 | CNY | 6.46 | 6.7 | 6.44 | 6.47 | 6.47 | -0.01 (-0.15%) | 9,900,115 |
| 10 Feb 2020 | CNY | 6.19 | 6.52 | 6.14 | 6.48 | 6.48 | +0.27 (+4.35%) | 8,612,053 |
| 7 Feb 2020 | CNY | 6.24 | 6.35 | 6.14 | 6.21 | 6.21 | -0.03 (-0.48%) | 6,531,420 |
| 6 Feb 2020 | CNY | 6.06 | 6.28 | 5.98 | 6.24 | 6.24 | +0.18 (+2.97%) | 9,169,516 |
| 5 Feb 2020 | CNY | 5.94 | 6.17 | 5.94 | 6.06 | 6.06 | +0.09 (+1.51%) | 8,636,562 |
| 4 Feb 2020 | CNY | 5.7 | 6.24 | 5.7 | 5.97 | 5.97 | -0.36 (-5.69%) | 13,619,416 |
| 3 Feb 2020 | CNY | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.7 (-9.96%) | 1,372,300 |
| 23 Jan 2020 | CNY | 7.3 | 7.37 | 6.98 | 7.03 | 7.03 | -0.36 (-4.87%) | 10,134,064 |
| 22 Jan 2020 | CNY | 7.57 | 7.57 | 7.29 | 7.39 | 7.39 | -0.17 (-2.25%) | 7,052,346 |
| 21 Jan 2020 | CNY | 7.71 | 7.71 | 7.52 | 7.56 | 7.56 | -0.2 (-2.58%) | 8,363,513 |
| 20 Jan 2020 | CNY | 7.88 | 7.89 | 7.7 | 7.76 | 7.76 | -0.13 (-1.65%) | 9,917,836 |
| 17 Jan 2020 | CNY | 7.83 | 7.98 | 7.76 | 7.89 | 7.89 | +0.04 (+0.51%) | 11,493,814 |
| 16 Jan 2020 | CNY | 7.84 | 8.06 | 7.73 | 7.85 | 7.85 | +0.06 (+0.77%) | 15,522,668 |
| 15 Jan 2020 | CNY | 7.99 | 8.02 | 7.76 | 7.79 | 7.79 | -0.37 (-4.53%) | 24,827,681 |
| 14 Jan 2020 | CNY | 7.43 | 8.16 | 7.4 | 8.16 | 8.16 | +0.74 (+9.97%) | 40,230,540 |
| 13 Jan 2020 | CNY | 7.4 | 7.44 | 7.25 | 7.42 | 7.42 | +0.02 (+0.27%) | 8,217,455 |
| 10 Jan 2020 | CNY | 7.55 | 7.59 | 7.36 | 7.4 | 7.4 | -0.15 (-1.99%) | 7,331,804 |
| 9 Jan 2020 | CNY | 7.5 | 7.58 | 7.45 | 7.55 | 7.55 | -0.01 (-0.13%) | 7,499,743 |
