| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 6.19 | 6.28 | 5.95 | 5.96 | 5.96 | -0.54 (-8.31%) | 58,632,680 |
| 27 Feb 2020 | CNY | 6.58 | 6.66 | 6.36 | 6.5 | 6.5 | 0.0 (0.0%) | 50,829,430 |
| 26 Feb 2020 | CNY | 6.84 | 6.88 | 6.47 | 6.5 | 6.5 | -0.49 (-7.01%) | 80,822,022 |
| 25 Feb 2020 | CNY | 6.9 | 7.05 | 6.56 | 6.99 | 6.99 | -0.14 (-1.96%) | 104,080,783 |
| 24 Feb 2020 | CNY | 6.64 | 7.17 | 6.64 | 7.13 | 7.13 | +0.57 (+8.69%) | 116,780,018 |
| 21 Feb 2020 | CNY | 6.3 | 6.64 | 6.27 | 6.56 | 6.56 | +0.26 (+4.13%) | 80,352,191 |
| 20 Feb 2020 | CNY | 6.14 | 6.36 | 6.02 | 6.3 | 6.3 | +0.19 (+3.11%) | 71,483,518 |
| 19 Feb 2020 | CNY | 6.45 | 6.62 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 87,015,612 |
| 18 Feb 2020 | CNY | 5.95 | 6.2 | 5.84 | 6.12 | 6.12 | +0.29 (+4.97%) | 84,015,904 |
| 17 Feb 2020 | CNY | 5.78 | 5.85 | 5.72 | 5.83 | 5.83 | +0.14 (+2.46%) | 48,638,248 |
| 14 Feb 2020 | CNY | 5.66 | 5.77 | 5.62 | 5.69 | 5.69 | 0.0 (0.0%) | 27,211,955 |
| 13 Feb 2020 | CNY | 5.7 | 5.78 | 5.62 | 5.69 | 5.69 | -0.04 (-0.70%) | 29,057,571 |
| 12 Feb 2020 | CNY | 5.55 | 5.75 | 5.53 | 5.73 | 5.73 | +0.15 (+2.69%) | 26,353,845 |
| 11 Feb 2020 | CNY | 5.63 | 5.68 | 5.52 | 5.58 | 5.58 | -0.06 (-1.06%) | 19,561,890 |
| 10 Feb 2020 | CNY | 5.56 | 5.68 | 5.52 | 5.64 | 5.64 | +0.04 (+0.71%) | 22,458,120 |
| 7 Feb 2020 | CNY | 5.48 | 5.61 | 5.36 | 5.6 | 5.6 | +0.12 (+2.19%) | 35,389,736 |
| 6 Feb 2020 | CNY | 5.34 | 5.52 | 5.26 | 5.48 | 5.48 | +0.25 (+4.78%) | 32,440,440 |
| 5 Feb 2020 | CNY | 5.18 | 5.36 | 5.14 | 5.23 | 5.23 | +0.09 (+1.75%) | 27,102,439 |
| 4 Feb 2020 | CNY | 4.78 | 5.22 | 4.78 | 5.14 | 5.14 | -0.1 (-1.91%) | 36,768,771 |
| 3 Feb 2020 | CNY | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.58 (-9.97%) | 3,065,100 |
| 23 Jan 2020 | CNY | 6.15 | 6.15 | 5.62 | 5.82 | 5.82 | -0.4 (-6.43%) | 48,665,233 |
| 22 Jan 2020 | CNY | 6.2 | 6.26 | 5.9 | 6.22 | 6.22 | -0.05 (-0.80%) | 29,187,032 |
| 21 Jan 2020 | CNY | 6.25 | 6.39 | 6.21 | 6.27 | 6.27 | +0.01 (+0.16%) | 22,688,815 |
| 20 Jan 2020 | CNY | 6.22 | 6.31 | 6.17 | 6.26 | 6.26 | -0.02 (-0.32%) | 20,700,642 |
| 17 Jan 2020 | CNY | 6.34 | 6.49 | 6.17 | 6.28 | 6.28 | -0.14 (-2.18%) | 36,577,913 |
| 16 Jan 2020 | CNY | 6.42 | 6.47 | 6.23 | 6.42 | 6.42 | +0.09 (+1.42%) | 39,221,834 |
| 15 Jan 2020 | CNY | 6.17 | 6.35 | 6.12 | 6.33 | 6.33 | +0.11 (+1.77%) | 31,829,793 |
| 14 Jan 2020 | CNY | 6.17 | 6.29 | 6.11 | 6.22 | 6.22 | +0.05 (+0.81%) | 34,276,925 |
| 13 Jan 2020 | CNY | 5.9 | 6.19 | 5.82 | 6.17 | 6.17 | +0.25 (+4.22%) | 42,704,925 |
| 10 Jan 2020 | CNY | 6.01 | 6.04 | 5.88 | 5.92 | 5.92 | -0.09 (-1.50%) | 19,777,476 |
