| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 6.99 | 7.45 | 6.91 | 6.91 | 6.91 | +0.12 (+1.77%) | 74,657,755 |
| 5 Mar 2020 | CNY | 6.74 | 6.9 | 6.68 | 6.79 | 6.79 | 0.0 (0.0%) | 44,340,374 |
| 4 Mar 2020 | CNY | 6.64 | 6.84 | 6.57 | 6.79 | 6.79 | +0.13 (+1.95%) | 42,400,308 |
| 3 Mar 2020 | CNY | 6.55 | 6.75 | 6.44 | 6.66 | 6.66 | +0.27 (+4.23%) | 48,117,793 |
| 2 Mar 2020 | CNY | 6.09 | 6.54 | 6.07 | 6.39 | 6.39 | +0.32 (+5.27%) | 28,259,915 |
| 28 Feb 2020 | CNY | 6.3 | 6.36 | 6.05 | 6.07 | 6.07 | -0.42 (-6.47%) | 31,052,866 |
| 27 Feb 2020 | CNY | 6.56 | 6.61 | 6.33 | 6.49 | 6.49 | -0.04 (-0.61%) | 25,812,477 |
| 26 Feb 2020 | CNY | 6.47 | 6.72 | 6.45 | 6.53 | 6.53 | -0.03 (-0.46%) | 32,260,207 |
| 25 Feb 2020 | CNY | 6.61 | 6.68 | 6.26 | 6.56 | 6.56 | -0.24 (-3.53%) | 46,126,439 |
| 24 Feb 2020 | CNY | 6.7 | 6.85 | 6.6 | 6.8 | 6.8 | +0.21 (+3.19%) | 43,007,027 |
| 21 Feb 2020 | CNY | 6.7 | 6.7 | 6.54 | 6.59 | 6.59 | -0.13 (-1.93%) | 42,333,644 |
| 20 Feb 2020 | CNY | 6.66 | 6.78 | 6.66 | 6.72 | 6.72 | +0.01 (+0.15%) | 33,363,917 |
| 19 Feb 2020 | CNY | 6.8 | 6.88 | 6.68 | 6.71 | 6.71 | -0.29 (-4.14%) | 61,664,861 |
| 18 Feb 2020 | CNY | 7.17 | 7.24 | 6.93 | 7 | 7 | -0.7 (-9.09%) | 123,391,394 |
| 17 Feb 2020 | CNY | 7.36 | 7.7 | 7.26 | 7.7 | 7.7 | +0.7 (+10%) | 124,008,682 |
| 14 Feb 2020 | CNY | 6.33 | 7.25 | 6.3 | 7 | 7 | +0.4 (+6.06%) | 65,687,900 |
| 13 Feb 2020 | CNY | 6.6 | 6.75 | 6.48 | 6.6 | 6.6 | +0.46 (+7.49%) | 64,524,013 |
| 12 Feb 2020 | CNY | 5.94 | 6.25 | 5.94 | 6.14 | 6.14 | +0.18 (+3.02%) | 20,214,011 |
| 11 Feb 2020 | CNY | 6.23 | 6.32 | 5.9 | 5.96 | 5.96 | -0.28 (-4.49%) | 18,891,260 |
| 10 Feb 2020 | CNY | 6.06 | 6.33 | 6.01 | 6.24 | 6.24 | +0.2 (+3.31%) | 17,935,035 |
| 7 Feb 2020 | CNY | 6.03 | 6.07 | 5.96 | 6.04 | 6.04 | +0.01 (+0.17%) | 9,546,667 |
| 6 Feb 2020 | CNY | 5.76 | 6.09 | 5.71 | 6.03 | 6.03 | +0.3 (+5.24%) | 11,137,616 |
| 5 Feb 2020 | CNY | 5.61 | 5.84 | 5.58 | 5.73 | 5.73 | +0.14 (+2.50%) | 8,308,212 |
| 4 Feb 2020 | CNY | 5.21 | 5.77 | 5.21 | 5.59 | 5.59 | -0.17 (-2.95%) | 12,091,545 |
| 3 Feb 2020 | CNY | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.63 (-9.86%) | 1,742,600 |
| 23 Jan 2020 | CNY | 6.64 | 6.7 | 6.3 | 6.39 | 6.39 | -0.32 (-4.77%) | 9,958,262 |
| 22 Jan 2020 | CNY | 6.79 | 6.79 | 6.61 | 6.71 | 6.71 | -0.1 (-1.47%) | 4,719,610 |
| 21 Jan 2020 | CNY | 6.95 | 6.95 | 6.8 | 6.81 | 6.81 | -0.14 (-2.01%) | 4,210,364 |
| 20 Jan 2020 | CNY | 6.74 | 6.99 | 6.7 | 6.95 | 6.95 | +0.14 (+2.06%) | 12,283,407 |
| 17 Jan 2020 | CNY | 6.88 | 6.92 | 6.79 | 6.81 | 6.81 | 0.0 (0.0%) | 6,668,429 |
