| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.93 | 8.02 | 7.71 | 7.79 | 7.79 | -0.09 (-1.14%) | 9,165,479 |
| 26 Feb 2020 | CNY | 7.78 | 8.14 | 7.76 | 7.88 | 7.88 | -0.02 (-0.25%) | 17,532,749 |
| 25 Feb 2020 | CNY | 7.78 | 7.93 | 7.54 | 7.9 | 7.9 | -0.1 (-1.25%) | 16,116,978 |
| 24 Feb 2020 | CNY | 7.7 | 8.05 | 7.68 | 8 | 8 | +0.12 (+1.52%) | 16,785,275 |
| 21 Feb 2020 | CNY | 7.8 | 8.02 | 7.71 | 7.88 | 7.88 | +0.06 (+0.77%) | 16,371,279 |
| 20 Feb 2020 | CNY | 7.49 | 7.93 | 7.2 | 7.82 | 7.82 | +0.12 (+1.56%) | 18,491,303 |
| 19 Feb 2020 | CNY | 7.77 | 8.08 | 7.7 | 7.7 | 7.7 | +0.08 (+1.05%) | 23,670,602 |
| 18 Feb 2020 | CNY | 7.53 | 7.7 | 7.48 | 7.62 | 7.62 | +0.09 (+1.20%) | 13,504,227 |
| 17 Feb 2020 | CNY | 7.11 | 7.53 | 7.09 | 7.53 | 7.53 | +0.41 (+5.76%) | 13,619,715 |
| 14 Feb 2020 | CNY | 6.9 | 7.23 | 6.86 | 7.12 | 7.12 | +0.15 (+2.15%) | 10,181,751 |
| 13 Feb 2020 | CNY | 6.95 | 7.16 | 6.91 | 6.97 | 6.97 | +0.04 (+0.58%) | 10,133,525 |
| 12 Feb 2020 | CNY | 6.73 | 6.96 | 6.73 | 6.93 | 6.93 | +0.16 (+2.36%) | 7,160,783 |
| 11 Feb 2020 | CNY | 6.87 | 6.9 | 6.74 | 6.77 | 6.77 | -0.05 (-0.73%) | 6,500,327 |
| 10 Feb 2020 | CNY | 6.64 | 6.86 | 6.57 | 6.82 | 6.82 | +0.16 (+2.40%) | 6,660,809 |
| 7 Feb 2020 | CNY | 6.62 | 6.72 | 6.54 | 6.66 | 6.66 | +0.04 (+0.60%) | 8,058,343 |
| 6 Feb 2020 | CNY | 6.35 | 6.66 | 6.31 | 6.62 | 6.62 | +0.24 (+3.76%) | 9,186,797 |
| 5 Feb 2020 | CNY | 6.3 | 6.49 | 6.27 | 6.38 | 6.38 | +0.12 (+1.92%) | 6,931,691 |
| 4 Feb 2020 | CNY | 5.95 | 6.4 | 5.95 | 6.26 | 6.26 | -0.35 (-5.30%) | 11,639,893 |
| 3 Feb 2020 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.73 (-9.95%) | 908,200 |
| 23 Jan 2020 | CNY | 7.62 | 7.67 | 7.26 | 7.34 | 7.34 | -0.37 (-4.80%) | 7,713,822 |
| 22 Jan 2020 | CNY | 7.75 | 7.75 | 7.51 | 7.71 | 7.71 | -0.07 (-0.90%) | 7,622,283 |
| 21 Jan 2020 | CNY | 7.99 | 7.99 | 7.78 | 7.78 | 7.78 | -0.2 (-2.51%) | 7,099,633 |
| 20 Jan 2020 | CNY | 7.7 | 8.04 | 7.7 | 7.98 | 7.98 | +0.3 (+3.91%) | 11,171,500 |
| 17 Jan 2020 | CNY | 7.79 | 7.84 | 7.68 | 7.68 | 7.68 | -0.1 (-1.29%) | 4,306,402 |
| 16 Jan 2020 | CNY | 7.88 | 7.93 | 7.78 | 7.78 | 7.78 | -0.07 (-0.89%) | 4,830,380 |
| 15 Jan 2020 | CNY | 8 | 8.02 | 7.78 | 7.85 | 7.85 | -0.13 (-1.63%) | 6,281,629 |
| 14 Jan 2020 | CNY | 7.94 | 8.1 | 7.89 | 7.98 | 7.98 | +0.09 (+1.14%) | 10,242,631 |
| 13 Jan 2020 | CNY | 7.89 | 7.9 | 7.7 | 7.89 | 7.89 | +0.03 (+0.38%) | 5,932,314 |
| 10 Jan 2020 | CNY | 7.99 | 8.01 | 7.79 | 7.86 | 7.86 | -0.1 (-1.26%) | 5,374,500 |
| 9 Jan 2020 | CNY | 7.9 | 8.02 | 7.86 | 7.96 | 7.96 | +0.15 (+1.92%) | 7,363,963 |
