| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.55 | 8.07 | 7.1 | 7.95 | 7.95 | +0.61 (+8.31%) | 339,459,751 |
| 26 Feb 2020 | CNY | 7.71 | 8.02 | 7.3 | 7.34 | 7.34 | -0.25 (-3.29%) | 267,124,801 |
| 25 Feb 2020 | CNY | 6.92 | 7.67 | 6.74 | 7.59 | 7.59 | +0.45 (+6.30%) | 229,382,464 |
| 24 Feb 2020 | CNY | 7.01 | 7.26 | 6.92 | 7.14 | 7.14 | +0.14 (+2.00%) | 130,600,358 |
| 21 Feb 2020 | CNY | 6.89 | 7.17 | 6.85 | 7 | 7 | +0.11 (+1.60%) | 146,124,430 |
| 20 Feb 2020 | CNY | 6.76 | 6.99 | 6.66 | 6.89 | 6.89 | +0.03 (+0.44%) | 156,112,578 |
| 19 Feb 2020 | CNY | 6.6 | 7.05 | 6.5 | 6.86 | 6.86 | +0.22 (+3.31%) | 209,306,762 |
| 18 Feb 2020 | CNY | 6.25 | 6.7 | 6.2 | 6.64 | 6.64 | +0.36 (+5.73%) | 180,094,375 |
| 17 Feb 2020 | CNY | 5.78 | 6.32 | 5.76 | 6.28 | 6.28 | +0.53 (+9.22%) | 161,618,096 |
| 14 Feb 2020 | CNY | 5.57 | 5.92 | 5.55 | 5.75 | 5.75 | +0.2 (+3.60%) | 114,363,174 |
| 13 Feb 2020 | CNY | 5.65 | 5.72 | 5.55 | 5.55 | 5.55 | -0.14 (-2.46%) | 75,945,926 |
| 12 Feb 2020 | CNY | 5.62 | 5.72 | 5.54 | 5.69 | 5.69 | +0.03 (+0.53%) | 87,012,832 |
| 11 Feb 2020 | CNY | 5.6 | 5.72 | 5.47 | 5.66 | 5.66 | +0.05 (+0.89%) | 79,177,271 |
| 10 Feb 2020 | CNY | 5.5 | 5.67 | 5.47 | 5.61 | 5.61 | +0.06 (+1.08%) | 72,355,653 |
| 7 Feb 2020 | CNY | 5.37 | 5.56 | 5.34 | 5.55 | 5.55 | +0.13 (+2.40%) | 84,251,059 |
| 6 Feb 2020 | CNY | 5.32 | 5.44 | 5.23 | 5.42 | 5.42 | +0.11 (+2.07%) | 85,575,209 |
| 5 Feb 2020 | CNY | 5.28 | 5.49 | 5.25 | 5.31 | 5.31 | +0.05 (+0.95%) | 93,109,012 |
| 4 Feb 2020 | CNY | 4.95 | 5.43 | 4.95 | 5.26 | 5.26 | -0.23 (-4.19%) | 123,698,819 |
| 3 Feb 2020 | CNY | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.61 (-10%) | 9,225,400 |
| 23 Jan 2020 | CNY | 6.35 | 6.47 | 5.98 | 6.1 | 6.1 | -0.31 (-4.84%) | 119,426,456 |
| 22 Jan 2020 | CNY | 6.18 | 6.44 | 6.13 | 6.41 | 6.41 | +0.21 (+3.39%) | 110,236,511 |
| 21 Jan 2020 | CNY | 6.3 | 6.42 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 95,184,359 |
| 20 Jan 2020 | CNY | 6.37 | 6.38 | 6.18 | 6.3 | 6.3 | +0.05 (+0.80%) | 104,723,868 |
| 17 Jan 2020 | CNY | 6.25 | 6.34 | 6.16 | 6.25 | 6.25 | +0.07 (+1.13%) | 128,511,589 |
| 16 Jan 2020 | CNY | 5.75 | 6.29 | 5.73 | 6.18 | 6.18 | +0.46 (+8.04%) | 205,900,874 |
| 15 Jan 2020 | CNY | 5.78 | 5.79 | 5.65 | 5.72 | 5.72 | -0.06 (-1.04%) | 57,449,793 |
| 14 Jan 2020 | CNY | 5.92 | 5.96 | 5.77 | 5.78 | 5.78 | -0.13 (-2.20%) | 65,763,572 |
| 13 Jan 2020 | CNY | 5.83 | 5.93 | 5.78 | 5.91 | 5.91 | +0.05 (+0.85%) | 59,090,678 |
| 10 Jan 2020 | CNY | 5.91 | 5.97 | 5.79 | 5.86 | 5.86 | -0.03 (-0.51%) | 70,126,698 |
| 9 Jan 2020 | CNY | 5.74 | 5.95 | 5.72 | 5.89 | 5.89 | +0.25 (+4.43%) | 104,623,042 |
