| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 5.81 | 5.84 | 5.73 | 5.83 | 5.83 | +0.07 (+1.22%) | 27,492,708 |
| 4 Mar 2020 | CNY | 5.74 | 5.78 | 5.66 | 5.76 | 5.76 | -0.04 (-0.69%) | 21,541,215 |
| 3 Mar 2020 | CNY | 5.84 | 5.93 | 5.71 | 5.8 | 5.8 | +0.02 (+0.35%) | 30,658,745 |
| 2 Mar 2020 | CNY | 5.66 | 5.8 | 5.6 | 5.78 | 5.78 | +0.17 (+3.03%) | 25,401,753 |
| 28 Feb 2020 | CNY | 5.8 | 5.9 | 5.57 | 5.61 | 5.61 | -0.38 (-6.34%) | 41,656,753 |
| 27 Feb 2020 | CNY | 5.89 | 6.06 | 5.89 | 5.99 | 5.99 | +0.08 (+1.35%) | 32,799,055 |
| 26 Feb 2020 | CNY | 6.01 | 6.05 | 5.86 | 5.91 | 5.91 | -0.18 (-2.96%) | 36,420,171 |
| 25 Feb 2020 | CNY | 6.12 | 6.13 | 5.82 | 6.09 | 6.09 | -0.18 (-2.87%) | 50,574,472 |
| 24 Feb 2020 | CNY | 6.09 | 6.35 | 6.07 | 6.27 | 6.27 | +0.13 (+2.12%) | 51,368,856 |
| 21 Feb 2020 | CNY | 5.96 | 6.27 | 5.94 | 6.14 | 6.14 | +0.16 (+2.68%) | 52,256,351 |
| 20 Feb 2020 | CNY | 5.9 | 5.99 | 5.82 | 5.98 | 5.98 | +0.1 (+1.70%) | 38,195,235 |
| 19 Feb 2020 | CNY | 6.09 | 6.09 | 5.86 | 5.88 | 5.88 | -0.24 (-3.92%) | 42,424,251 |
| 18 Feb 2020 | CNY | 5.99 | 6.17 | 5.94 | 6.12 | 6.12 | +0.15 (+2.51%) | 44,844,280 |
| 17 Feb 2020 | CNY | 5.75 | 6 | 5.72 | 5.97 | 5.97 | +0.27 (+4.74%) | 42,900,231 |
| 14 Feb 2020 | CNY | 5.7 | 5.78 | 5.64 | 5.7 | 5.7 | -0.03 (-0.52%) | 26,088,222 |
| 13 Feb 2020 | CNY | 5.86 | 5.86 | 5.7 | 5.73 | 5.73 | -0.14 (-2.39%) | 28,859,591 |
| 12 Feb 2020 | CNY | 5.7 | 5.91 | 5.68 | 5.87 | 5.87 | +0.14 (+2.44%) | 33,676,925 |
| 11 Feb 2020 | CNY | 5.93 | 5.94 | 5.68 | 5.73 | 5.73 | -0.22 (-3.70%) | 39,618,639 |
| 10 Feb 2020 | CNY | 6.1 | 6.11 | 5.78 | 5.95 | 5.95 | -0.15 (-2.46%) | 44,119,293 |
| 7 Feb 2020 | CNY | 6.01 | 6.24 | 5.92 | 6.1 | 6.1 | +0.03 (+0.49%) | 62,905,262 |
| 6 Feb 2020 | CNY | 5.5 | 6.07 | 5.42 | 6.07 | 6.07 | +0.55 (+9.96%) | 77,730,963 |
| 5 Feb 2020 | CNY | 5.53 | 5.71 | 5.45 | 5.52 | 5.52 | +0.02 (+0.36%) | 54,273,219 |
| 4 Feb 2020 | CNY | 5.34 | 5.58 | 5.28 | 5.5 | 5.5 | +0.21 (+3.97%) | 50,543,603 |
| 3 Feb 2020 | CNY | 5.27 | 5.55 | 5.27 | 5.29 | 5.29 | -0.57 (-9.73%) | 49,525,779 |
| 23 Jan 2020 | CNY | 5.96 | 6.19 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 37,554,354 |
| 22 Jan 2020 | CNY | 6.07 | 6.09 | 5.91 | 6 | 6 | -0.1 (-1.64%) | 32,154,673 |
| 21 Jan 2020 | CNY | 6.19 | 6.35 | 6.06 | 6.1 | 6.1 | -0.1 (-1.61%) | 35,717,607 |
| 20 Jan 2020 | CNY | 6.27 | 6.29 | 6.13 | 6.2 | 6.2 | -0.07 (-1.12%) | 30,247,557 |
| 17 Jan 2020 | CNY | 6.38 | 6.49 | 6.25 | 6.27 | 6.27 | -0.12 (-1.88%) | 35,038,526 |
| 16 Jan 2020 | CNY | 6.54 | 6.63 | 6.36 | 6.39 | 6.39 | -0.15 (-2.29%) | 41,054,475 |
