| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 6.21 | 6.41 | 5.96 | 6.26 | 6.26 | +0.07 (+1.13%) | 73,176,502 |
| 26 Feb 2020 | CNY | 6.3 | 6.91 | 6.03 | 6.19 | 6.19 | -0.13 (-2.06%) | 120,577,214 |
| 25 Feb 2020 | CNY | 6 | 6.4 | 5.7 | 6.32 | 6.32 | +0.08 (+1.28%) | 107,102,185 |
| 24 Feb 2020 | CNY | 6.17 | 6.36 | 5.96 | 6.24 | 6.24 | +0.07 (+1.13%) | 91,082,384 |
| 21 Feb 2020 | CNY | 6.39 | 6.57 | 6.15 | 6.17 | 6.17 | -0.23 (-3.59%) | 119,292,276 |
| 20 Feb 2020 | CNY | 5.8 | 6.4 | 5.61 | 6.4 | 6.4 | +0.58 (+9.97%) | 115,989,727 |
| 19 Feb 2020 | CNY | 5.56 | 5.97 | 5.51 | 5.82 | 5.82 | +0.21 (+3.74%) | 73,885,103 |
| 18 Feb 2020 | CNY | 5.39 | 5.75 | 5.31 | 5.61 | 5.61 | +0.26 (+4.86%) | 74,922,697 |
| 17 Feb 2020 | CNY | 5.06 | 5.41 | 5.03 | 5.35 | 5.35 | +0.34 (+6.79%) | 57,391,684 |
| 14 Feb 2020 | CNY | 5 | 5.07 | 4.89 | 5.01 | 5.01 | +0.05 (+1.01%) | 27,678,863 |
| 13 Feb 2020 | CNY | 4.98 | 5.06 | 4.94 | 4.96 | 4.96 | -0.11 (-2.17%) | 30,228,222 |
| 12 Feb 2020 | CNY | 5.04 | 5.3 | 5 | 5.07 | 5.07 | +0.06 (+1.20%) | 42,594,758 |
| 11 Feb 2020 | CNY | 4.94 | 5.09 | 4.85 | 5.01 | 5.01 | +0.11 (+2.24%) | 38,379,374 |
| 10 Feb 2020 | CNY | 4.75 | 4.94 | 4.73 | 4.9 | 4.9 | +0.11 (+2.30%) | 24,824,648 |
| 7 Feb 2020 | CNY | 4.74 | 4.87 | 4.66 | 4.79 | 4.79 | +0.02 (+0.42%) | 27,764,684 |
| 6 Feb 2020 | CNY | 4.68 | 4.84 | 4.65 | 4.77 | 4.77 | +0.12 (+2.58%) | 32,619,607 |
| 5 Feb 2020 | CNY | 4.53 | 4.79 | 4.52 | 4.65 | 4.65 | +0.18 (+4.03%) | 39,862,972 |
| 4 Feb 2020 | CNY | 4.2 | 4.52 | 4.2 | 4.47 | 4.47 | -0.2 (-4.28%) | 40,437,481 |
| 3 Feb 2020 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.52 (-10.02%) | 2,921,600 |
| 23 Jan 2020 | CNY | 5.4 | 5.57 | 5.12 | 5.19 | 5.19 | -0.25 (-4.60%) | 28,546,873 |
| 22 Jan 2020 | CNY | 5.49 | 5.53 | 5.06 | 5.44 | 5.44 | -0.08 (-1.45%) | 25,424,742 |
| 21 Jan 2020 | CNY | 5.7 | 5.73 | 5.51 | 5.52 | 5.52 | -0.25 (-4.33%) | 27,840,367 |
| 20 Jan 2020 | CNY | 5.68 | 5.82 | 5.66 | 5.77 | 5.77 | +0.15 (+2.67%) | 29,717,006 |
| 17 Jan 2020 | CNY | 5.63 | 5.68 | 5.59 | 5.62 | 5.62 | -0.01 (-0.18%) | 17,650,881 |
| 16 Jan 2020 | CNY | 5.64 | 5.74 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 23,483,565 |
| 15 Jan 2020 | CNY | 5.67 | 5.76 | 5.57 | 5.68 | 5.68 | +0.01 (+0.18%) | 25,150,717 |
| 14 Jan 2020 | CNY | 5.88 | 5.94 | 5.66 | 5.67 | 5.67 | -0.19 (-3.24%) | 41,627,283 |
| 13 Jan 2020 | CNY | 5.83 | 5.86 | 5.72 | 5.86 | 5.86 | -0.12 (-2.01%) | 40,463,953 |
| 10 Jan 2020 | CNY | 6.17 | 6.2 | 5.98 | 5.98 | 5.98 | -0.19 (-3.08%) | 38,143,295 |
| 9 Jan 2020 | CNY | 6.15 | 6.22 | 6.06 | 6.17 | 6.17 | +0.05 (+0.82%) | 49,715,905 |
