| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 8.5 | 8.63 | 8.3 | 8.45 | 8.45 | +0.19 (+2.30%) | 21,007,208 |
| 4 Mar 2020 | CNY | 8.14 | 8.34 | 8.08 | 8.26 | 8.26 | +0.06 (+0.73%) | 13,225,649 |
| 3 Mar 2020 | CNY | 8.24 | 8.47 | 8.1 | 8.2 | 8.2 | +0.11 (+1.36%) | 18,078,161 |
| 2 Mar 2020 | CNY | 7.79 | 8.15 | 7.76 | 8.09 | 8.09 | +0.3 (+3.85%) | 19,639,620 |
| 28 Feb 2020 | CNY | 8.2 | 8.39 | 7.79 | 7.79 | 7.79 | -0.87 (-10.05%) | 24,437,573 |
| 27 Feb 2020 | CNY | 8.49 | 8.83 | 8.35 | 8.66 | 8.66 | +0.24 (+2.85%) | 22,512,123 |
| 26 Feb 2020 | CNY | 8.68 | 8.86 | 8.34 | 8.42 | 8.42 | -0.46 (-5.18%) | 23,225,975 |
| 25 Feb 2020 | CNY | 8.7 | 8.93 | 8.2 | 8.88 | 8.88 | -0.14 (-1.55%) | 32,195,632 |
| 24 Feb 2020 | CNY | 8.71 | 9.17 | 8.6 | 9.02 | 9.02 | +0.31 (+3.56%) | 33,936,568 |
| 21 Feb 2020 | CNY | 8.55 | 9.27 | 8.39 | 8.71 | 8.71 | +0.23 (+2.71%) | 38,029,708 |
| 20 Feb 2020 | CNY | 8.19 | 8.59 | 8 | 8.48 | 8.48 | +0.35 (+4.31%) | 29,049,108 |
| 19 Feb 2020 | CNY | 8.35 | 8.35 | 8.1 | 8.13 | 8.13 | -0.2 (-2.40%) | 20,699,817 |
| 18 Feb 2020 | CNY | 8.1 | 8.43 | 8.03 | 8.33 | 8.33 | +0.22 (+2.71%) | 29,805,752 |
| 17 Feb 2020 | CNY | 7.75 | 8.14 | 7.67 | 8.11 | 8.11 | +0.46 (+6.01%) | 25,207,656 |
| 14 Feb 2020 | CNY | 7.61 | 7.83 | 7.55 | 7.65 | 7.65 | -0.03 (-0.39%) | 15,624,535 |
| 13 Feb 2020 | CNY | 7.81 | 8.06 | 7.67 | 7.68 | 7.68 | -0.18 (-2.29%) | 18,531,791 |
| 12 Feb 2020 | CNY | 7.62 | 7.9 | 7.49 | 7.86 | 7.86 | +0.17 (+2.21%) | 22,776,857 |
| 11 Feb 2020 | CNY | 7.84 | 7.84 | 7.58 | 7.69 | 7.69 | -0.09 (-1.16%) | 17,562,102 |
| 10 Feb 2020 | CNY | 8 | 8.31 | 7.67 | 7.78 | 7.78 | -0.14 (-1.77%) | 33,439,314 |
| 7 Feb 2020 | CNY | 7.15 | 7.92 | 7.11 | 7.92 | 7.92 | +0.72 (+10%) | 38,234,175 |
| 6 Feb 2020 | CNY | 7 | 7.28 | 6.84 | 7.2 | 7.2 | +0.19 (+2.71%) | 27,698,460 |
| 5 Feb 2020 | CNY | 6.81 | 7.18 | 6.81 | 7.01 | 7.01 | +0.09 (+1.30%) | 28,214,320 |
| 4 Feb 2020 | CNY | 6.79 | 7.06 | 6.79 | 6.92 | 6.92 | -0.62 (-8.22%) | 44,444,502 |
| 3 Feb 2020 | CNY | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.86 (-10.24%) | 937,800 |
| 23 Jan 2020 | CNY | 8.78 | 8.89 | 8.2 | 8.4 | 8.4 | -0.53 (-5.94%) | 29,774,588 |
| 22 Jan 2020 | CNY | 8.85 | 9.04 | 8.55 | 8.93 | 8.93 | -0.18 (-1.98%) | 37,094,755 |
| 21 Jan 2020 | CNY | 9 | 9.48 | 8.83 | 9.11 | 9.11 | -0.42 (-4.41%) | 59,539,048 |
| 20 Jan 2020 | CNY | 9.1 | 9.53 | 8.91 | 9.53 | 9.53 | +0.87 (+10.05%) | 83,331,362 |
| 17 Jan 2020 | CNY | 7.95 | 8.66 | 7.95 | 8.66 | 8.66 | +0.79 (+10.04%) | 22,041,446 |
| 16 Jan 2020 | CNY | 8.11 | 8.15 | 7.85 | 7.87 | 7.87 | -0.24 (-2.96%) | 10,271,500 |
