| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 6.49 | 6.5 | 6.36 | 6.42 | 6.42 | -0.15 (-2.28%) | 14,159,163 |
| 5 Mar 2020 | CNY | 6.65 | 6.68 | 6.47 | 6.57 | 6.57 | +0.01 (+0.15%) | 18,513,844 |
| 4 Mar 2020 | CNY | 6.52 | 6.78 | 6.41 | 6.56 | 6.56 | +0.1 (+1.55%) | 24,374,183 |
| 3 Mar 2020 | CNY | 6.4 | 6.54 | 6.29 | 6.46 | 6.46 | +0.15 (+2.38%) | 21,609,541 |
| 2 Mar 2020 | CNY | 5.96 | 6.4 | 5.96 | 6.31 | 6.31 | +0.35 (+5.87%) | 17,592,714 |
| 28 Feb 2020 | CNY | 6.1 | 6.18 | 5.95 | 5.96 | 5.96 | -0.33 (-5.25%) | 16,359,331 |
| 27 Feb 2020 | CNY | 6.12 | 6.33 | 6.07 | 6.29 | 6.29 | +0.22 (+3.62%) | 19,997,588 |
| 26 Feb 2020 | CNY | 5.88 | 6.23 | 5.85 | 6.07 | 6.07 | +0.12 (+2.02%) | 20,885,091 |
| 25 Feb 2020 | CNY | 5.98 | 6 | 5.75 | 5.95 | 5.95 | -0.16 (-2.62%) | 17,125,885 |
| 24 Feb 2020 | CNY | 6.13 | 6.14 | 6.06 | 6.11 | 6.11 | -0.05 (-0.81%) | 13,131,321 |
| 21 Feb 2020 | CNY | 6.09 | 6.18 | 6.05 | 6.16 | 6.16 | +0.06 (+0.98%) | 14,165,173 |
| 20 Feb 2020 | CNY | 6.08 | 6.12 | 5.96 | 6.1 | 6.1 | +0.04 (+0.66%) | 11,727,543 |
| 19 Feb 2020 | CNY | 6 | 6.12 | 5.96 | 6.06 | 6.06 | +0.04 (+0.66%) | 12,082,011 |
| 18 Feb 2020 | CNY | 5.99 | 6.05 | 5.92 | 6.02 | 6.02 | +0.06 (+1.01%) | 10,310,161 |
| 17 Feb 2020 | CNY | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | +0.19 (+3.29%) | 9,790,364 |
| 14 Feb 2020 | CNY | 5.85 | 5.88 | 5.73 | 5.77 | 5.77 | -0.09 (-1.54%) | 6,752,771 |
| 13 Feb 2020 | CNY | 5.9 | 5.94 | 5.76 | 5.86 | 5.86 | -0.06 (-1.01%) | 7,837,630 |
| 12 Feb 2020 | CNY | 5.87 | 5.92 | 5.85 | 5.92 | 5.92 | +0.05 (+0.85%) | 5,240,621 |
| 11 Feb 2020 | CNY | 6 | 6.02 | 5.84 | 5.87 | 5.87 | -0.16 (-2.65%) | 8,833,011 |
| 10 Feb 2020 | CNY | 6.18 | 6.18 | 5.95 | 6.03 | 6.03 | -0.09 (-1.47%) | 13,785,272 |
| 7 Feb 2020 | CNY | 5.74 | 6.12 | 5.67 | 6.12 | 6.12 | +0.39 (+6.81%) | 18,037,240 |
| 6 Feb 2020 | CNY | 5.57 | 5.76 | 5.46 | 5.73 | 5.73 | +0.18 (+3.24%) | 12,622,193 |
| 5 Feb 2020 | CNY | 5.49 | 5.65 | 5.43 | 5.55 | 5.55 | +0.08 (+1.46%) | 9,194,201 |
| 4 Feb 2020 | CNY | 5.2 | 5.66 | 5.2 | 5.47 | 5.47 | -0.2 (-3.53%) | 11,741,942 |
| 3 Feb 2020 | CNY | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.63 (-10%) | 1,894,700 |
| 23 Jan 2020 | CNY | 6.58 | 6.59 | 6.23 | 6.3 | 6.3 | -0.29 (-4.40%) | 9,645,480 |
| 22 Jan 2020 | CNY | 6.61 | 6.66 | 6.46 | 6.59 | 6.59 | -0.02 (-0.30%) | 5,453,280 |
| 21 Jan 2020 | CNY | 6.72 | 6.77 | 6.6 | 6.61 | 6.61 | -0.14 (-2.07%) | 6,688,398 |
| 20 Jan 2020 | CNY | 6.62 | 6.76 | 6.61 | 6.75 | 6.75 | +0.14 (+2.12%) | 5,295,179 |
| 17 Jan 2020 | CNY | 6.69 | 6.77 | 6.6 | 6.61 | 6.61 | -0.08 (-1.20%) | 5,509,693 |
