| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 5.9636 | 6.1545 | 5.9636 | 6.0455 | 6.0455 | +0.036 (+0.61%) | 9,946,645 |
| 26 Feb 2020 | CNY | 6.1182 | 6.2364 | 5.9636 | 6.0091 | 6.0091 | +0.036 (+0.61%) | 13,129,211 |
| 25 Feb 2020 | CNY | 5.9455 | 5.9909 | 5.7364 | 5.9727 | 5.9727 | -0.082 (-1.35%) | 9,468,750 |
| 24 Feb 2020 | CNY | 6.0091 | 6.1182 | 5.9364 | 6.0545 | 6.0545 | +0.064 (+1.06%) | 9,690,990 |
| 21 Feb 2020 | CNY | 5.9091 | 6.0273 | 5.8818 | 5.9909 | 5.9909 | +0.082 (+1.38%) | 8,328,707 |
| 20 Feb 2020 | CNY | 5.8182 | 5.9364 | 5.7636 | 5.9091 | 5.9091 | +0.136 (+2.36%) | 7,268,902 |
| 19 Feb 2020 | CNY | 5.8455 | 5.8727 | 5.7546 | 5.7727 | 5.7727 | -0.073 (-1.25%) | 6,169,882 |
| 18 Feb 2020 | CNY | 5.8091 | 5.8909 | 5.7727 | 5.8455 | 5.8455 | +0.073 (+1.26%) | 6,266,460 |
| 17 Feb 2020 | CNY | 5.6273 | 5.7818 | 5.5909 | 5.7727 | 5.7727 | +0.191 (+3.42%) | 7,358,565 |
| 14 Feb 2020 | CNY | 5.5909 | 5.6455 | 5.5455 | 5.5818 | 5.5818 | -0.018 (-0.32%) | 4,998,937 |
| 13 Feb 2020 | CNY | 5.6545 | 5.7 | 5.6 | 5.6 | 5.6 | -0.073 (-1.28%) | 4,225,621 |
| 12 Feb 2020 | CNY | 5.6182 | 5.6818 | 5.6091 | 5.6727 | 5.6727 | +0.064 (+1.13%) | 4,347,063 |
| 11 Feb 2020 | CNY | 5.6364 | 5.6727 | 5.5818 | 5.6091 | 5.6091 | -0.036 (-0.64%) | 4,438,228 |
| 10 Feb 2020 | CNY | 5.4364 | 5.7546 | 5.3546 | 5.6455 | 5.6455 | +0.218 (+4.02%) | 8,476,089 |
| 7 Feb 2020 | CNY | 5.3909 | 5.4364 | 5.3273 | 5.4273 | 5.4273 | +0.018 (+0.34%) | 5,002,221 |
| 6 Feb 2020 | CNY | 5.3818 | 5.4546 | 5.3091 | 5.4091 | 5.4091 | +0.036 (+0.68%) | 5,567,890 |
| 5 Feb 2020 | CNY | 5.2727 | 5.4909 | 5.2727 | 5.3727 | 5.3727 | +0.091 (+1.72%) | 5,949,350 |
| 4 Feb 2020 | CNY | 4.9182 | 5.4364 | 4.9091 | 5.2818 | 5.2818 | -0.164 (-3.01%) | 8,902,538 |
| 3 Feb 2020 | CNY | 5.4455 | 5.4455 | 5.4455 | 5.4455 | 5.4455 | -0.618 (-10.19%) | 1,510,630 |
| 23 Jan 2020 | CNY | 6.1818 | 6.2091 | 5.9273 | 6.0636 | 6.0636 | -0.145 (-2.34%) | 4,962,302 |
| 22 Jan 2020 | CNY | 6.1818 | 6.2091 | 6.0727 | 6.2091 | 6.2091 | +0.018 (+0.29%) | 3,227,736 |
| 21 Jan 2020 | CNY | 6.2636 | 6.2727 | 6.1818 | 6.1909 | 6.1909 | -0.082 (-1.30%) | 3,914,526 |
| 20 Jan 2020 | CNY | 6.2182 | 6.3 | 6.1727 | 6.2727 | 6.2727 | +0.054 (+0.88%) | 4,277,610 |
| 17 Jan 2020 | CNY | 6.2455 | 6.3364 | 6.2 | 6.2182 | 6.2182 | -0.027 (-0.44%) | 3,746,530 |
| 16 Jan 2020 | CNY | 6.2818 | 6.3091 | 6.2273 | 6.2455 | 6.2455 | -0.036 (-0.58%) | 4,128,440 |
| 15 Jan 2020 | CNY | 6.3 | 6.3636 | 6.2 | 6.2818 | 6.2818 | 0.0 (0.0%) | 5,915,555 |
| 14 Jan 2020 | CNY | 6.4546 | 6.6182 | 6.2818 | 6.2818 | 6.2818 | +0.109 (+1.77%) | 14,586,173 |
| 13 Jan 2020 | CNY | 6.1545 | 6.1818 | 6.0545 | 6.1727 | 6.1727 | +0.009 (+0.15%) | 4,500,927 |
| 10 Jan 2020 | CNY | 6.2636 | 6.2636 | 6.1273 | 6.1636 | 6.1636 | -0.1 (-1.60%) | 5,558,658 |
| 9 Jan 2020 | CNY | 6.1818 | 6.2727 | 6.1455 | 6.2636 | 6.2636 | -0.009 (-0.15%) | 8,219,250 |
