| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 5.81 | 6 | 5.79 | 5.84 | 5.84 | +0.06 (+1.04%) | 34,714,236 |
| 26 Feb 2020 | CNY | 5.8 | 5.92 | 5.73 | 5.78 | 5.78 | -0.14 (-2.36%) | 30,764,387 |
| 25 Feb 2020 | CNY | 5.83 | 5.95 | 5.65 | 5.92 | 5.92 | -0.13 (-2.15%) | 46,492,510 |
| 24 Feb 2020 | CNY | 5.88 | 6.22 | 5.76 | 6.05 | 6.05 | +0.25 (+4.31%) | 63,173,313 |
| 21 Feb 2020 | CNY | 5.62 | 5.85 | 5.6 | 5.8 | 5.8 | +0.15 (+2.65%) | 42,017,258 |
| 20 Feb 2020 | CNY | 5.58 | 5.65 | 5.5 | 5.65 | 5.65 | +0.06 (+1.07%) | 28,739,321 |
| 19 Feb 2020 | CNY | 5.7 | 5.85 | 5.56 | 5.59 | 5.59 | -0.2 (-3.45%) | 43,627,236 |
| 18 Feb 2020 | CNY | 5.51 | 5.97 | 5.51 | 5.79 | 5.79 | +0.3 (+5.46%) | 59,689,537 |
| 17 Feb 2020 | CNY | 5.35 | 5.51 | 5.31 | 5.49 | 5.49 | +0.2 (+3.78%) | 34,378,606 |
| 14 Feb 2020 | CNY | 5.19 | 5.35 | 5.19 | 5.29 | 5.29 | +0.03 (+0.57%) | 26,228,952 |
| 13 Feb 2020 | CNY | 5.26 | 5.46 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 34,994,409 |
| 12 Feb 2020 | CNY | 5.15 | 5.28 | 5.11 | 5.28 | 5.28 | +0.12 (+2.33%) | 24,762,855 |
| 11 Feb 2020 | CNY | 5.14 | 5.31 | 5.09 | 5.16 | 5.16 | +0.01 (+0.19%) | 28,452,627 |
| 10 Feb 2020 | CNY | 4.97 | 5.16 | 4.94 | 5.15 | 5.15 | +0.16 (+3.21%) | 24,396,594 |
| 7 Feb 2020 | CNY | 5 | 5.06 | 4.91 | 4.99 | 4.99 | -0.01 (-0.20%) | 19,081,754 |
| 6 Feb 2020 | CNY | 4.9 | 5.03 | 4.87 | 5 | 5 | +0.06 (+1.21%) | 21,449,653 |
| 5 Feb 2020 | CNY | 4.79 | 5.07 | 4.79 | 4.94 | 4.94 | +0.13 (+2.70%) | 29,067,240 |
| 4 Feb 2020 | CNY | 4.59 | 4.96 | 4.59 | 4.81 | 4.81 | -0.29 (-5.69%) | 32,892,739 |
| 3 Feb 2020 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.57 (-10.05%) | 2,227,400 |
| 23 Jan 2020 | CNY | 5.85 | 5.93 | 5.6 | 5.67 | 5.67 | -0.21 (-3.57%) | 18,053,735 |
| 22 Jan 2020 | CNY | 5.8 | 5.94 | 5.77 | 5.88 | 5.88 | 0.0 (0.0%) | 14,865,264 |
| 21 Jan 2020 | CNY | 5.97 | 6.11 | 5.83 | 5.88 | 5.88 | -0.1 (-1.67%) | 20,475,056 |
| 20 Jan 2020 | CNY | 5.93 | 5.99 | 5.91 | 5.98 | 5.98 | +0.04 (+0.67%) | 12,271,710 |
| 17 Jan 2020 | CNY | 6.15 | 6.17 | 5.93 | 5.94 | 5.94 | -0.19 (-3.10%) | 27,588,094 |
| 16 Jan 2020 | CNY | 6.14 | 6.25 | 6.13 | 6.13 | 6.13 | -0.02 (-0.33%) | 18,318,197 |
| 15 Jan 2020 | CNY | 6.3 | 6.31 | 6.11 | 6.15 | 6.15 | -0.17 (-2.69%) | 28,767,278 |
| 14 Jan 2020 | CNY | 6.25 | 6.4 | 6.21 | 6.32 | 6.32 | +0.05 (+0.80%) | 35,880,111 |
| 13 Jan 2020 | CNY | 6.3 | 6.31 | 6.14 | 6.27 | 6.27 | -0.06 (-0.95%) | 26,257,721 |
| 10 Jan 2020 | CNY | 6.24 | 6.4 | 6.2 | 6.33 | 6.33 | +0.09 (+1.44%) | 37,072,206 |
| 9 Jan 2020 | CNY | 6.28 | 6.33 | 6.18 | 6.24 | 6.24 | +0.01 (+0.16%) | 32,636,378 |
