| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | CNY | 6.08 | 6.08 | 5.94 | 5.95 | 5.95 | -0.13 (-2.14%) | 20,819,755 |
| 12 Feb 2020 | CNY | 6.06 | 6.11 | 5.98 | 6.08 | 6.08 | +0.01 (+0.16%) | 22,788,655 |
| 11 Feb 2020 | CNY | 6.21 | 6.25 | 6.05 | 6.07 | 6.07 | -0.14 (-2.25%) | 32,142,478 |
| 10 Feb 2020 | CNY | 6.38 | 6.45 | 6.13 | 6.21 | 6.21 | +0.08 (+1.31%) | 46,006,892 |
| 7 Feb 2020 | CNY | 6 | 6.27 | 5.92 | 6.13 | 6.13 | +0.15 (+2.51%) | 45,573,304 |
| 6 Feb 2020 | CNY | 5.82 | 6.05 | 5.72 | 5.98 | 5.98 | +0.2 (+3.46%) | 44,384,048 |
| 5 Feb 2020 | CNY | 5.58 | 5.85 | 5.56 | 5.78 | 5.78 | +0.22 (+3.96%) | 38,316,267 |
| 4 Feb 2020 | CNY | 5.33 | 5.78 | 5.33 | 5.56 | 5.56 | -0.02 (-0.36%) | 32,730,761 |
| 3 Feb 2020 | CNY | 5.59 | 5.63 | 5.58 | 5.58 | 5.58 | -0.62 (-10%) | 23,062,000 |
| 23 Jan 2020 | CNY | 6.41 | 6.48 | 6 | 6.2 | 6.2 | -0.31 (-4.76%) | 42,672,026 |
| 22 Jan 2020 | CNY | 6.52 | 6.53 | 6.39 | 6.51 | 6.51 | -0.05 (-0.76%) | 25,344,027 |
| 21 Jan 2020 | CNY | 6.63 | 6.65 | 6.54 | 6.56 | 6.56 | -0.1 (-1.50%) | 17,222,760 |
| 20 Jan 2020 | CNY | 6.56 | 6.67 | 6.51 | 6.66 | 6.66 | +0.09 (+1.37%) | 14,512,031 |
| 17 Jan 2020 | CNY | 6.65 | 6.73 | 6.56 | 6.57 | 6.57 | -0.08 (-1.20%) | 23,140,218 |
| 16 Jan 2020 | CNY | 6.78 | 6.79 | 6.62 | 6.65 | 6.65 | -0.12 (-1.77%) | 24,618,900 |
| 15 Jan 2020 | CNY | 6.82 | 6.83 | 6.74 | 6.77 | 6.77 | -0.05 (-0.73%) | 16,751,368 |
| 14 Jan 2020 | CNY | 6.85 | 6.92 | 6.82 | 6.82 | 6.82 | -0.03 (-0.44%) | 20,025,004 |
| 13 Jan 2020 | CNY | 6.76 | 6.87 | 6.68 | 6.85 | 6.85 | +0.07 (+1.03%) | 25,627,387 |
| 10 Jan 2020 | CNY | 6.82 | 6.84 | 6.73 | 6.78 | 6.78 | -0.03 (-0.44%) | 21,984,816 |
| 9 Jan 2020 | CNY | 6.86 | 6.88 | 6.75 | 6.81 | 6.81 | +0.04 (+0.59%) | 31,378,231 |
| 8 Jan 2020 | CNY | 7.08 | 7.08 | 6.74 | 6.77 | 6.77 | -0.31 (-4.38%) | 50,042,716 |
| 7 Jan 2020 | CNY | 7.08 | 7.15 | 7.02 | 7.08 | 7.08 | 0.0 (0.0%) | 24,736,682 |
| 6 Jan 2020 | CNY | 7.1 | 7.24 | 7.04 | 7.08 | 7.08 | -0.03 (-0.42%) | 35,071,242 |
| 3 Jan 2020 | CNY | 6.87 | 7.15 | 6.86 | 7.11 | 7.11 | +0.26 (+3.80%) | 36,728,459 |
| 2 Jan 2020 | CNY | 6.85 | 6.92 | 6.79 | 6.85 | 6.85 | +0.06 (+0.88%) | 21,971,297 |
| 31 Dec 2019 | CNY | 6.81 | 6.84 | 6.72 | 6.79 | 6.79 | -0.01 (-0.15%) | 20,416,508 |
| 30 Dec 2019 | CNY | 6.79 | 6.84 | 6.69 | 6.8 | 6.8 | 0.0 (0.0%) | 22,744,097 |
| 27 Dec 2019 | CNY | 6.83 | 6.9 | 6.77 | 6.8 | 6.8 | -0.07 (-1.02%) | 30,216,292 |
| 26 Dec 2019 | CNY | 6.71 | 6.9 | 6.68 | 6.87 | 6.87 | +0.17 (+2.54%) | 36,632,643 |
| 25 Dec 2019 | CNY | 6.58 | 6.7 | 6.55 | 6.7 | 6.7 | +0.1 (+1.52%) | 31,964,358 |
