| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 6.59 | 6.65 | 6.52 | 6.64 | 6.64 | +0.12 (+1.84%) | 5,855,014 |
| 4 Mar 2020 | CNY | 6.57 | 6.63 | 6.4 | 6.52 | 6.52 | -0.05 (-0.76%) | 5,318,807 |
| 3 Mar 2020 | CNY | 6.78 | 6.88 | 6.57 | 6.57 | 6.57 | -0.08 (-1.20%) | 9,929,287 |
| 2 Mar 2020 | CNY | 6.51 | 6.72 | 6.39 | 6.65 | 6.65 | +0.16 (+2.47%) | 8,437,587 |
| 28 Feb 2020 | CNY | 6.64 | 6.84 | 6.49 | 6.49 | 6.49 | -0.72 (-9.99%) | 14,290,316 |
| 27 Feb 2020 | CNY | 7.48 | 7.77 | 7.09 | 7.21 | 7.21 | -0.16 (-2.17%) | 24,245,957 |
| 26 Feb 2020 | CNY | 6.65 | 7.37 | 6.58 | 7.37 | 7.37 | +0.67 (+10%) | 22,559,415 |
| 25 Feb 2020 | CNY | 6.42 | 6.74 | 6.28 | 6.7 | 6.7 | -0.12 (-1.76%) | 13,684,873 |
| 24 Feb 2020 | CNY | 6.58 | 7.03 | 6.51 | 6.82 | 6.82 | +0.43 (+6.73%) | 16,542,700 |
| 21 Feb 2020 | CNY | 6.23 | 6.4 | 6.17 | 6.39 | 6.39 | +0.18 (+2.90%) | 4,391,381 |
| 20 Feb 2020 | CNY | 6.1 | 6.23 | 6.08 | 6.21 | 6.21 | +0.12 (+1.97%) | 3,345,543 |
| 19 Feb 2020 | CNY | 6.09 | 6.16 | 6.07 | 6.09 | 6.09 | -0.02 (-0.33%) | 2,682,667 |
| 18 Feb 2020 | CNY | 6.06 | 6.11 | 6.01 | 6.11 | 6.11 | +0.05 (+0.83%) | 2,907,108 |
| 17 Feb 2020 | CNY | 5.92 | 6.07 | 5.91 | 6.06 | 6.06 | +0.15 (+2.54%) | 2,550,502 |
| 14 Feb 2020 | CNY | 5.87 | 5.97 | 5.87 | 5.91 | 5.91 | +0.03 (+0.51%) | 1,267,100 |
| 13 Feb 2020 | CNY | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -0.14 (-2.33%) | 2,316,546 |
| 12 Feb 2020 | CNY | 5.95 | 6.04 | 5.92 | 6.02 | 6.02 | +0.06 (+1.01%) | 2,375,555 |
| 11 Feb 2020 | CNY | 5.99 | 6.06 | 5.94 | 5.96 | 5.96 | -0.08 (-1.32%) | 2,047,838 |
| 10 Feb 2020 | CNY | 5.94 | 6.08 | 5.91 | 6.04 | 6.04 | +0.1 (+1.68%) | 2,667,860 |
| 7 Feb 2020 | CNY | 5.86 | 5.95 | 5.8 | 5.94 | 5.94 | +0.07 (+1.19%) | 2,464,301 |
| 6 Feb 2020 | CNY | 5.8 | 5.95 | 5.75 | 5.87 | 5.87 | +0.07 (+1.21%) | 2,939,400 |
| 5 Feb 2020 | CNY | 5.75 | 5.86 | 5.69 | 5.8 | 5.8 | +0.08 (+1.40%) | 2,570,200 |
| 4 Feb 2020 | CNY | 5.4 | 5.78 | 5.4 | 5.72 | 5.72 | +0.04 (+0.70%) | 3,098,655 |
| 3 Feb 2020 | CNY | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | -0.63 (-9.98%) | 3,110,200 |
| 23 Jan 2020 | CNY | 6.41 | 6.58 | 6.23 | 6.31 | 6.31 | -0.13 (-2.02%) | 2,824,341 |
| 22 Jan 2020 | CNY | 6.44 | 6.46 | 6.35 | 6.44 | 6.44 | +0.04 (+0.63%) | 1,508,331 |
| 21 Jan 2020 | CNY | 6.47 | 6.47 | 6.34 | 6.4 | 6.4 | -0.08 (-1.23%) | 1,917,032 |
| 20 Jan 2020 | CNY | 6.38 | 6.48 | 6.36 | 6.48 | 6.48 | +0.1 (+1.57%) | 1,452,269 |
| 17 Jan 2020 | CNY | 6.4 | 6.47 | 6.36 | 6.38 | 6.38 | -0.03 (-0.47%) | 1,395,444 |
| 16 Jan 2020 | CNY | 6.39 | 6.47 | 6.39 | 6.41 | 6.41 | -0.01 (-0.16%) | 1,823,928 |
