| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 7.13 | 7.35 | 7 | 7.31 | 7.31 | +0.19 (+2.67%) | 8,302,704 |
| 4 Mar 2020 | CNY | 6.95 | 7.24 | 6.92 | 7.12 | 7.12 | +0.13 (+1.86%) | 6,296,854 |
| 3 Mar 2020 | CNY | 6.92 | 7.17 | 6.92 | 6.99 | 6.99 | +0.07 (+1.01%) | 8,216,526 |
| 2 Mar 2020 | CNY | 6.6 | 6.92 | 6.6 | 6.92 | 6.92 | +0.32 (+4.85%) | 6,254,977 |
| 28 Feb 2020 | CNY | 6.5 | 6.62 | 6.45 | 6.6 | 6.6 | -0.12 (-1.79%) | 4,780,685 |
| 27 Feb 2020 | CNY | 6.66 | 6.77 | 6.54 | 6.72 | 6.72 | +0.07 (+1.05%) | 4,095,160 |
| 26 Feb 2020 | CNY | 6.65 | 6.82 | 6.58 | 6.65 | 6.65 | -0.17 (-2.49%) | 7,002,318 |
| 25 Feb 2020 | CNY | 7.05 | 7.05 | 6.55 | 6.82 | 6.82 | -0.16 (-2.29%) | 9,286,684 |
| 24 Feb 2020 | CNY | 6.75 | 7.07 | 6.66 | 6.98 | 6.98 | +0.28 (+4.18%) | 10,564,740 |
| 21 Feb 2020 | CNY | 6.44 | 6.85 | 6.34 | 6.7 | 6.7 | +0.25 (+3.88%) | 9,427,917 |
| 20 Feb 2020 | CNY | 6.44 | 6.45 | 6.31 | 6.45 | 6.45 | +0.06 (+0.94%) | 4,369,441 |
| 19 Feb 2020 | CNY | 6.43 | 6.53 | 6.36 | 6.39 | 6.39 | -0.09 (-1.39%) | 4,674,826 |
| 18 Feb 2020 | CNY | 6.56 | 6.66 | 6.37 | 6.48 | 6.48 | -0.05 (-0.77%) | 7,615,840 |
| 17 Feb 2020 | CNY | 6.28 | 6.55 | 6.2 | 6.53 | 6.53 | +0.34 (+5.49%) | 6,583,087 |
| 14 Feb 2020 | CNY | 6.34 | 6.39 | 6.15 | 6.19 | 6.19 | -0.14 (-2.21%) | 4,813,452 |
| 13 Feb 2020 | CNY | 6.5 | 6.54 | 6.3 | 6.33 | 6.33 | -0.2 (-3.06%) | 5,226,084 |
| 12 Feb 2020 | CNY | 6.46 | 6.6 | 6.38 | 6.53 | 6.53 | +0.05 (+0.77%) | 5,374,865 |
| 11 Feb 2020 | CNY | 6.7 | 6.94 | 6.48 | 6.48 | 6.48 | -0.12 (-1.82%) | 13,544,631 |
| 10 Feb 2020 | CNY | 6.3 | 6.69 | 6.23 | 6.6 | 6.6 | +0.31 (+4.93%) | 10,818,608 |
| 7 Feb 2020 | CNY | 6.33 | 6.35 | 6.12 | 6.29 | 6.29 | 0.0 (0.0%) | 6,159,244 |
| 6 Feb 2020 | CNY | 6.23 | 6.46 | 6.2 | 6.29 | 6.29 | +0.03 (+0.48%) | 8,477,526 |
| 5 Feb 2020 | CNY | 5.93 | 6.35 | 5.93 | 6.26 | 6.26 | +0.28 (+4.68%) | 8,705,462 |
| 4 Feb 2020 | CNY | 5.49 | 5.98 | 5.46 | 5.98 | 5.98 | +0.54 (+9.93%) | 7,355,838 |
| 3 Feb 2020 | CNY | 5.36 | 5.63 | 5.36 | 5.44 | 5.44 | -0.47 (-7.95%) | 6,778,693 |
| 23 Jan 2020 | CNY | 5.97 | 6.07 | 5.74 | 5.91 | 5.91 | -0.11 (-1.83%) | 4,610,774 |
| 22 Jan 2020 | CNY | 5.82 | 6.02 | 5.77 | 6.02 | 6.02 | +0.17 (+2.91%) | 4,775,661 |
| 21 Jan 2020 | CNY | 5.8 | 5.89 | 5.8 | 5.85 | 5.85 | -0.02 (-0.34%) | 2,291,845 |
| 20 Jan 2020 | CNY | 5.8 | 5.87 | 5.75 | 5.87 | 5.87 | +0.07 (+1.21%) | 1,670,602 |
| 17 Jan 2020 | CNY | 5.87 | 5.88 | 5.75 | 5.8 | 5.8 | -0.01 (-0.17%) | 2,135,214 |
| 16 Jan 2020 | CNY | 5.95 | 5.95 | 5.77 | 5.81 | 5.81 | -0.12 (-2.02%) | 2,790,854 |
