| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.73 | 5.91 | 5.68 | 5.84 | 5.84 | +0.07 (+1.21%) | 10,549,416 |
| 5 Mar 2020 | CNY | 5.7 | 5.78 | 5.68 | 5.77 | 5.77 | +0.11 (+1.94%) | 9,815,989 |
| 4 Mar 2020 | CNY | 5.54 | 5.67 | 5.51 | 5.66 | 5.66 | +0.1 (+1.80%) | 9,998,037 |
| 3 Mar 2020 | CNY | 5.62 | 5.66 | 5.54 | 5.56 | 5.56 | +0.03 (+0.54%) | 7,859,989 |
| 2 Mar 2020 | CNY | 5.33 | 5.61 | 5.33 | 5.53 | 5.53 | +0.22 (+4.14%) | 7,908,224 |
| 28 Feb 2020 | CNY | 5.44 | 5.49 | 5.29 | 5.31 | 5.31 | -0.22 (-3.98%) | 8,117,065 |
| 27 Feb 2020 | CNY | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | 0.0 (0.0%) | 4,760,900 |
| 26 Feb 2020 | CNY | 5.43 | 5.56 | 5.4 | 5.53 | 5.53 | +0.06 (+1.10%) | 7,493,114 |
| 25 Feb 2020 | CNY | 5.45 | 5.54 | 5.34 | 5.47 | 5.47 | -0.11 (-1.97%) | 8,734,718 |
| 24 Feb 2020 | CNY | 5.65 | 5.66 | 5.55 | 5.58 | 5.58 | -0.13 (-2.28%) | 10,794,600 |
| 21 Feb 2020 | CNY | 5.69 | 5.73 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,323,800 |
| 20 Feb 2020 | CNY | 5.63 | 5.7 | 5.56 | 5.69 | 5.69 | +0.07 (+1.25%) | 7,484,165 |
| 19 Feb 2020 | CNY | 5.68 | 5.71 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 6,386,950 |
| 18 Feb 2020 | CNY | 5.67 | 5.71 | 5.6 | 5.69 | 5.69 | +0.02 (+0.35%) | 5,915,100 |
| 17 Feb 2020 | CNY | 5.5 | 5.68 | 5.49 | 5.67 | 5.67 | +0.16 (+2.90%) | 6,433,600 |
| 14 Feb 2020 | CNY | 5.52 | 5.57 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 4,510,100 |
| 13 Feb 2020 | CNY | 5.62 | 5.64 | 5.51 | 5.52 | 5.52 | -0.1 (-1.78%) | 4,716,400 |
| 12 Feb 2020 | CNY | 5.53 | 5.66 | 5.5 | 5.62 | 5.62 | +0.04 (+0.72%) | 5,618,072 |
| 11 Feb 2020 | CNY | 5.46 | 5.68 | 5.43 | 5.58 | 5.58 | +0.12 (+2.20%) | 9,060,180 |
| 10 Feb 2020 | CNY | 5.35 | 5.49 | 5.31 | 5.46 | 5.46 | +0.1 (+1.87%) | 5,076,269 |
| 7 Feb 2020 | CNY | 5.35 | 5.38 | 5.25 | 5.36 | 5.36 | +0.01 (+0.19%) | 5,651,993 |
| 6 Feb 2020 | CNY | 5.31 | 5.37 | 5.23 | 5.35 | 5.35 | +0.05 (+0.94%) | 7,088,590 |
| 5 Feb 2020 | CNY | 5.36 | 5.43 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,602,840 |
| 4 Feb 2020 | CNY | 4.89 | 5.33 | 4.88 | 5.29 | 5.29 | +0.03 (+0.57%) | 9,053,811 |
| 3 Feb 2020 | CNY | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.59 (-10.09%) | 2,396,900 |
| 23 Jan 2020 | CNY | 6.04 | 6.05 | 5.8 | 5.85 | 5.85 | -0.23 (-3.78%) | 8,041,000 |
| 22 Jan 2020 | CNY | 6.07 | 6.15 | 5.95 | 6.08 | 6.08 | +0.02 (+0.33%) | 6,952,269 |
| 21 Jan 2020 | CNY | 6.15 | 6.15 | 6.05 | 6.06 | 6.06 | -0.08 (-1.30%) | 4,733,700 |
| 20 Jan 2020 | CNY | 6.1 | 6.15 | 6.05 | 6.14 | 6.14 | +0.08 (+1.32%) | 5,596,850 |
| 17 Jan 2020 | CNY | 6.06 | 6.13 | 6.04 | 6.06 | 6.06 | +0.01 (+0.17%) | 4,898,100 |
