| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 7.32 | 7.39 | 7.25 | 7.34 | 7.34 | -0.1 (-1.34%) | 10,067,376 |
| 5 Mar 2020 | CNY | 7.32 | 7.6 | 7.24 | 7.44 | 7.44 | +0.24 (+3.33%) | 15,875,370 |
| 4 Mar 2020 | CNY | 7.2 | 7.28 | 7.11 | 7.2 | 7.2 | -0.09 (-1.23%) | 9,916,273 |
| 3 Mar 2020 | CNY | 7.44 | 7.5 | 7.24 | 7.29 | 7.29 | +0.01 (+0.14%) | 13,512,590 |
| 2 Mar 2020 | CNY | 7.22 | 7.41 | 7.2 | 7.28 | 7.28 | +0.13 (+1.82%) | 13,419,739 |
| 28 Feb 2020 | CNY | 7.55 | 7.64 | 7.12 | 7.15 | 7.15 | -0.69 (-8.80%) | 21,929,881 |
| 27 Feb 2020 | CNY | 7.55 | 7.95 | 7.32 | 7.84 | 7.84 | +0.29 (+3.84%) | 26,807,928 |
| 26 Feb 2020 | CNY | 7.86 | 7.88 | 7.55 | 7.55 | 7.55 | -0.42 (-5.27%) | 26,161,623 |
| 25 Feb 2020 | CNY | 7.8 | 8.19 | 7.52 | 7.97 | 7.97 | +0.36 (+4.73%) | 39,058,306 |
| 24 Feb 2020 | CNY | 7.7 | 7.75 | 7.55 | 7.61 | 7.61 | -0.07 (-0.91%) | 20,258,182 |
| 21 Feb 2020 | CNY | 7.69 | 7.78 | 7.6 | 7.68 | 7.68 | -0.02 (-0.26%) | 19,226,921 |
| 20 Feb 2020 | CNY | 7.55 | 7.84 | 7.43 | 7.7 | 7.7 | +0.22 (+2.94%) | 26,660,981 |
| 19 Feb 2020 | CNY | 7.73 | 7.78 | 7.48 | 7.48 | 7.48 | -0.15 (-1.97%) | 22,554,413 |
| 18 Feb 2020 | CNY | 7.29 | 7.7 | 7.29 | 7.63 | 7.63 | +0.35 (+4.81%) | 29,675,163 |
| 17 Feb 2020 | CNY | 6.93 | 7.45 | 6.93 | 7.28 | 7.28 | +0.37 (+5.35%) | 21,974,671 |
| 14 Feb 2020 | CNY | 6.76 | 6.98 | 6.73 | 6.91 | 6.91 | +0.14 (+2.07%) | 12,638,555 |
| 13 Feb 2020 | CNY | 6.84 | 6.94 | 6.75 | 6.77 | 6.77 | -0.11 (-1.60%) | 11,199,562 |
| 12 Feb 2020 | CNY | 6.89 | 6.93 | 6.82 | 6.88 | 6.88 | +0.01 (+0.15%) | 8,693,744 |
| 11 Feb 2020 | CNY | 7 | 7 | 6.82 | 6.87 | 6.87 | -0.15 (-2.14%) | 12,155,865 |
| 10 Feb 2020 | CNY | 6.7 | 7.1 | 6.6 | 7.02 | 7.02 | +0.32 (+4.78%) | 16,279,418 |
| 7 Feb 2020 | CNY | 6.76 | 6.76 | 6.58 | 6.7 | 6.7 | -0.06 (-0.89%) | 13,257,916 |
| 6 Feb 2020 | CNY | 6.6 | 6.79 | 6.5 | 6.76 | 6.76 | +0.06 (+0.90%) | 18,034,465 |
| 5 Feb 2020 | CNY | 6.62 | 6.83 | 6.54 | 6.7 | 6.7 | +0.15 (+2.29%) | 15,699,280 |
| 4 Feb 2020 | CNY | 5.88 | 6.83 | 5.88 | 6.55 | 6.55 | +0.02 (+0.31%) | 19,893,807 |
| 3 Feb 2020 | CNY | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.72 (-9.93%) | 3,149,700 |
| 23 Jan 2020 | CNY | 7.47 | 7.57 | 7.19 | 7.25 | 7.25 | -0.31 (-4.10%) | 13,656,910 |
| 22 Jan 2020 | CNY | 7.6 | 7.62 | 7.41 | 7.56 | 7.56 | -0.11 (-1.43%) | 9,676,965 |
| 21 Jan 2020 | CNY | 7.96 | 8.01 | 7.52 | 7.67 | 7.67 | -0.14 (-1.79%) | 15,855,700 |
| 20 Jan 2020 | CNY | 7.64 | 7.83 | 7.63 | 7.81 | 7.81 | +0.17 (+2.23%) | 14,551,746 |
| 17 Jan 2020 | CNY | 7.65 | 7.77 | 7.52 | 7.64 | 7.64 | +0.04 (+0.53%) | 10,350,031 |
