| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 8.2 | 8.35 | 8.16 | 8.3 | 8.3 | +0.06 (+0.73%) | 35,857,995 |
| 26 Feb 2020 | CNY | 8.42 | 8.5 | 8.16 | 8.24 | 8.24 | -0.34 (-3.96%) | 52,559,382 |
| 25 Feb 2020 | CNY | 8.55 | 8.98 | 8.48 | 8.58 | 8.58 | -0.23 (-2.61%) | 75,228,973 |
| 24 Feb 2020 | CNY | 9 | 9.1 | 8.75 | 8.81 | 8.81 | +0.19 (+2.20%) | 62,542,292 |
| 21 Feb 2020 | CNY | 8.37 | 8.69 | 8.31 | 8.62 | 8.62 | +0.39 (+4.74%) | 59,248,855 |
| 20 Feb 2020 | CNY | 8.25 | 8.31 | 8.15 | 8.23 | 8.23 | -0.05 (-0.60%) | 35,306,384 |
| 19 Feb 2020 | CNY | 8.4 | 8.45 | 8.2 | 8.28 | 8.28 | +0.13 (+1.60%) | 49,150,733 |
| 18 Feb 2020 | CNY | 8.02 | 8.2 | 7.99 | 8.15 | 8.15 | +0.18 (+2.26%) | 35,067,726 |
| 17 Feb 2020 | CNY | 7.84 | 8 | 7.79 | 7.97 | 7.97 | +0.17 (+2.18%) | 26,973,538 |
| 14 Feb 2020 | CNY | 7.8 | 7.93 | 7.77 | 7.8 | 7.8 | -0.1 (-1.27%) | 28,222,546 |
| 13 Feb 2020 | CNY | 7.57 | 7.95 | 7.53 | 7.9 | 7.9 | +0.33 (+4.36%) | 44,920,738 |
| 12 Feb 2020 | CNY | 7.46 | 7.59 | 7.45 | 7.57 | 7.57 | +0.06 (+0.80%) | 18,395,238 |
| 11 Feb 2020 | CNY | 7.55 | 7.68 | 7.46 | 7.51 | 7.51 | -0.11 (-1.44%) | 23,383,618 |
| 10 Feb 2020 | CNY | 7.45 | 7.77 | 7.37 | 7.62 | 7.62 | +0.2 (+2.70%) | 29,243,380 |
| 7 Feb 2020 | CNY | 7.39 | 7.55 | 7.32 | 7.42 | 7.42 | +0.06 (+0.82%) | 25,842,716 |
| 6 Feb 2020 | CNY | 7.25 | 7.4 | 7.21 | 7.36 | 7.36 | +0.02 (+0.27%) | 23,999,245 |
| 5 Feb 2020 | CNY | 7.01 | 7.44 | 6.99 | 7.34 | 7.34 | +0.22 (+3.09%) | 31,559,885 |
| 4 Feb 2020 | CNY | 7 | 7.17 | 6.98 | 7.12 | 7.12 | +0.12 (+1.71%) | 23,456,975 |
| 3 Feb 2020 | CNY | 7 | 7.57 | 6.89 | 7 | 7 | -0.65 (-8.50%) | 41,197,775 |
| 23 Jan 2020 | CNY | 7.87 | 7.91 | 7.58 | 7.65 | 7.65 | -0.18 (-2.30%) | 19,491,641 |
| 22 Jan 2020 | CNY | 8 | 8 | 7.75 | 7.83 | 7.83 | -0.29 (-3.57%) | 23,453,698 |
| 21 Jan 2020 | CNY | 8.14 | 8.24 | 8.09 | 8.12 | 8.12 | +0.01 (+0.12%) | 18,974,834 |
| 20 Jan 2020 | CNY | 8.11 | 8.15 | 8.04 | 8.11 | 8.11 | -0.04 (-0.49%) | 14,348,468 |
| 17 Jan 2020 | CNY | 8.08 | 8.19 | 8.05 | 8.15 | 8.15 | +0.04 (+0.49%) | 16,897,927 |
| 16 Jan 2020 | CNY | 8.27 | 8.31 | 8.09 | 8.11 | 8.11 | -0.15 (-1.82%) | 20,465,836 |
| 15 Jan 2020 | CNY | 8.3 | 8.32 | 8.2 | 8.26 | 8.26 | -0.07 (-0.84%) | 18,230,709 |
| 14 Jan 2020 | CNY | 8.19 | 8.39 | 8.17 | 8.33 | 8.33 | 0.0 (0.0%) | 22,448,285 |
| 13 Jan 2020 | CNY | 8.36 | 8.37 | 8.25 | 8.33 | 8.33 | -0.07 (-0.83%) | 21,281,005 |
| 10 Jan 2020 | CNY | 8.41 | 8.42 | 8.32 | 8.4 | 8.4 | -0.12 (-1.41%) | 33,752,956 |
| 9 Jan 2020 | CNY | 8.53 | 8.67 | 8.44 | 8.52 | 8.52 | -0.72 (-7.79%) | 73,002,060 |
