| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.7 | 7.78 | 7.53 | 7.55 | 7.55 | -0.11 (-1.44%) | 24,239,467 |
| 26 Feb 2020 | CNY | 7.66 | 7.89 | 7.6 | 7.66 | 7.66 | -0.1 (-1.29%) | 34,201,216 |
| 25 Feb 2020 | CNY | 7.76 | 7.89 | 7.54 | 7.76 | 7.76 | -0.17 (-2.14%) | 41,854,961 |
| 24 Feb 2020 | CNY | 7.73 | 7.96 | 7.71 | 7.93 | 7.93 | +0.21 (+2.72%) | 47,213,668 |
| 21 Feb 2020 | CNY | 7.59 | 7.79 | 7.53 | 7.72 | 7.72 | +0.09 (+1.18%) | 37,062,309 |
| 20 Feb 2020 | CNY | 7.54 | 7.67 | 7.53 | 7.63 | 7.63 | +0.07 (+0.93%) | 23,358,848 |
| 19 Feb 2020 | CNY | 7.7 | 7.7 | 7.56 | 7.56 | 7.56 | -0.16 (-2.07%) | 27,697,954 |
| 18 Feb 2020 | CNY | 7.79 | 7.79 | 7.63 | 7.72 | 7.72 | -0.15 (-1.91%) | 39,355,876 |
| 17 Feb 2020 | CNY | 7.75 | 8.05 | 7.69 | 7.87 | 7.87 | +0.22 (+2.88%) | 50,843,626 |
| 14 Feb 2020 | CNY | 7.59 | 7.75 | 7.44 | 7.65 | 7.65 | +0.05 (+0.66%) | 42,114,460 |
| 13 Feb 2020 | CNY | 7.82 | 7.82 | 7.5 | 7.6 | 7.6 | -0.18 (-2.31%) | 37,195,732 |
| 12 Feb 2020 | CNY | 7.7 | 7.84 | 7.61 | 7.78 | 7.78 | +0.03 (+0.39%) | 37,877,315 |
| 11 Feb 2020 | CNY | 8.55 | 8.55 | 7.68 | 7.75 | 7.75 | -0.65 (-7.74%) | 69,181,700 |
| 10 Feb 2020 | CNY | 8.4 | 8.61 | 8.09 | 8.4 | 8.4 | +0.21 (+2.56%) | 64,365,231 |
| 7 Feb 2020 | CNY | 8.71 | 9.1 | 8.14 | 8.19 | 8.19 | -0.41 (-4.77%) | 100,940,218 |
| 6 Feb 2020 | CNY | 7.95 | 8.61 | 7.71 | 8.6 | 8.6 | +0.77 (+9.83%) | 110,457,758 |
| 5 Feb 2020 | CNY | 7.44 | 7.87 | 7.28 | 7.83 | 7.83 | +0.38 (+5.10%) | 79,403,572 |
| 4 Feb 2020 | CNY | 7 | 7.49 | 6.78 | 7.45 | 7.45 | +0.5 (+7.19%) | 69,878,027 |
| 3 Feb 2020 | CNY | 6.92 | 7.1 | 6.02 | 6.95 | 6.95 | +0.25 (+3.73%) | 64,544,545 |
| 23 Jan 2020 | CNY | 6.83 | 7.15 | 6.65 | 6.7 | 6.7 | +0.04 (+0.60%) | 29,883,924 |
| 22 Jan 2020 | CNY | 6.67 | 6.7 | 6.52 | 6.66 | 6.66 | +0.04 (+0.60%) | 9,205,200 |
| 21 Jan 2020 | CNY | 6.7 | 6.76 | 6.6 | 6.62 | 6.62 | -0.12 (-1.78%) | 8,990,242 |
| 20 Jan 2020 | CNY | 6.77 | 6.86 | 6.71 | 6.74 | 6.74 | +0.12 (+1.81%) | 10,428,495 |
| 17 Jan 2020 | CNY | 6.67 | 6.72 | 6.6 | 6.62 | 6.62 | -0.05 (-0.75%) | 6,271,901 |
| 16 Jan 2020 | CNY | 6.81 | 6.83 | 6.67 | 6.67 | 6.67 | -0.13 (-1.91%) | 8,027,061 |
| 15 Jan 2020 | CNY | 6.89 | 6.89 | 6.75 | 6.8 | 6.8 | -0.07 (-1.02%) | 9,294,491 |
| 14 Jan 2020 | CNY | 6.87 | 6.91 | 6.83 | 6.87 | 6.87 | 0.0 (0.0%) | 11,486,406 |
| 13 Jan 2020 | CNY | 6.78 | 6.87 | 6.75 | 6.87 | 6.87 | +0.13 (+1.93%) | 11,036,397 |
| 10 Jan 2020 | CNY | 6.82 | 6.85 | 6.73 | 6.74 | 6.74 | -0.07 (-1.03%) | 8,735,979 |
| 9 Jan 2020 | CNY | 6.79 | 6.91 | 6.77 | 6.81 | 6.81 | +0.04 (+0.59%) | 12,227,789 |
