| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 7.03 | 7.22 | 6.9 | 6.94 | 6.94 | -0.36 (-4.93%) | 3,815,925 |
| 27 Feb 2020 | CNY | 7.22 | 7.34 | 7.14 | 7.3 | 7.3 | 0.0 (0.0%) | 4,758,455 |
| 26 Feb 2020 | CNY | 6.96 | 7.68 | 6.84 | 7.3 | 7.3 | +0.32 (+4.58%) | 7,551,182 |
| 25 Feb 2020 | CNY | 7 | 7.05 | 6.81 | 6.98 | 6.98 | -0.19 (-2.65%) | 3,840,797 |
| 24 Feb 2020 | CNY | 7.39 | 7.39 | 7.15 | 7.17 | 7.17 | +0.15 (+2.14%) | 5,649,517 |
| 21 Feb 2020 | CNY | 6.85 | 7.12 | 6.85 | 7.02 | 7.02 | +0.07 (+1.01%) | 2,536,164 |
| 20 Feb 2020 | CNY | 6.76 | 6.95 | 6.73 | 6.95 | 6.95 | +0.19 (+2.81%) | 2,676,369 |
| 19 Feb 2020 | CNY | 6.84 | 6.84 | 6.74 | 6.76 | 6.76 | -0.04 (-0.59%) | 2,420,009 |
| 18 Feb 2020 | CNY | 6.8 | 6.84 | 6.73 | 6.8 | 6.8 | -0.03 (-0.44%) | 2,751,995 |
| 17 Feb 2020 | CNY | 6.58 | 6.85 | 6.5 | 6.83 | 6.83 | +0.26 (+3.96%) | 2,623,906 |
| 14 Feb 2020 | CNY | 6.52 | 6.61 | 6.51 | 6.57 | 6.57 | +0.02 (+0.31%) | 1,462,802 |
| 13 Feb 2020 | CNY | 6.67 | 6.69 | 6.53 | 6.55 | 6.55 | -0.14 (-2.09%) | 2,190,794 |
| 12 Feb 2020 | CNY | 6.61 | 6.69 | 6.57 | 6.69 | 6.69 | +0.04 (+0.60%) | 2,337,619 |
| 11 Feb 2020 | CNY | 6.61 | 6.69 | 6.59 | 6.65 | 6.65 | +0.02 (+0.30%) | 1,776,250 |
| 10 Feb 2020 | CNY | 6.51 | 6.64 | 6.44 | 6.63 | 6.63 | +0.12 (+1.84%) | 2,383,241 |
| 7 Feb 2020 | CNY | 6.52 | 6.56 | 6.42 | 6.51 | 6.51 | -0.01 (-0.15%) | 2,308,887 |
| 6 Feb 2020 | CNY | 6.48 | 6.59 | 6.42 | 6.52 | 6.52 | +0.1 (+1.56%) | 2,564,702 |
| 5 Feb 2020 | CNY | 6.37 | 6.56 | 6.37 | 6.42 | 6.42 | +0.07 (+1.10%) | 2,211,381 |
| 4 Feb 2020 | CNY | 5.9 | 6.52 | 5.9 | 6.35 | 6.35 | -0.13 (-2.01%) | 2,818,524 |
| 3 Feb 2020 | CNY | 6.48 | 6.58 | 6.48 | 6.48 | 6.48 | -0.72 (-10%) | 2,534,490 |
| 23 Jan 2020 | CNY | 7.47 | 7.53 | 7.13 | 7.2 | 7.2 | -0.33 (-4.38%) | 2,753,858 |
| 22 Jan 2020 | CNY | 7.44 | 7.55 | 7.3 | 7.53 | 7.53 | +0.09 (+1.21%) | 2,054,200 |
| 21 Jan 2020 | CNY | 7.66 | 7.68 | 7.43 | 7.44 | 7.44 | -0.32 (-4.12%) | 3,033,080 |
| 20 Jan 2020 | CNY | 7.88 | 7.88 | 7.56 | 7.76 | 7.76 | -0.04 (-0.51%) | 3,048,898 |
| 17 Jan 2020 | CNY | 7.75 | 7.8 | 7.56 | 7.8 | 7.8 | +0.1 (+1.30%) | 2,920,104 |
| 16 Jan 2020 | CNY | 7.69 | 7.76 | 7.63 | 7.7 | 7.7 | 0.0 (0.0%) | 2,263,192 |
| 15 Jan 2020 | CNY | 7.7 | 7.74 | 7.61 | 7.7 | 7.7 | -0.1 (-1.28%) | 3,226,855 |
| 14 Jan 2020 | CNY | 7.53 | 7.85 | 7.49 | 7.8 | 7.8 | +0.28 (+3.72%) | 5,882,526 |
| 13 Jan 2020 | CNY | 7.41 | 7.58 | 7.41 | 7.52 | 7.52 | +0.11 (+1.48%) | 2,259,287 |
| 10 Jan 2020 | CNY | 7.46 | 7.5 | 7.34 | 7.41 | 7.41 | -0.05 (-0.67%) | 1,422,200 |
