| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8 | 8.05 | 7.6 | 7.64 | 7.64 | +0.13 (+1.73%) | 2,741,631 |
| 5 Mar 2020 | CNY | 7.41 | 7.51 | 7.31 | 7.51 | 7.51 | +0.17 (+2.32%) | 1,256,117 |
| 4 Mar 2020 | CNY | 7.33 | 7.36 | 7.23 | 7.34 | 7.34 | +0.01 (+0.14%) | 594,272 |
| 3 Mar 2020 | CNY | 7.35 | 7.39 | 7.23 | 7.33 | 7.33 | +0.06 (+0.83%) | 853,192 |
| 2 Mar 2020 | CNY | 7.02 | 7.28 | 7.02 | 7.27 | 7.27 | +0.26 (+3.71%) | 719,421 |
| 28 Feb 2020 | CNY | 7.31 | 7.4 | 7.01 | 7.01 | 7.01 | -0.47 (-6.28%) | 1,385,812 |
| 27 Feb 2020 | CNY | 7.48 | 7.55 | 7.38 | 7.48 | 7.48 | 0.0 (0.0%) | 1,108,644 |
| 26 Feb 2020 | CNY | 7.68 | 7.68 | 7.44 | 7.48 | 7.48 | -0.05 (-0.66%) | 1,541,416 |
| 25 Feb 2020 | CNY | 7.5 | 7.55 | 7.35 | 7.53 | 7.53 | -0.08 (-1.05%) | 2,055,413 |
| 24 Feb 2020 | CNY | 7.51 | 7.62 | 7.37 | 7.61 | 7.61 | +0.07 (+0.93%) | 1,794,528 |
| 21 Feb 2020 | CNY | 7.6 | 7.64 | 7.53 | 7.54 | 7.54 | -0.03 (-0.40%) | 1,479,171 |
| 20 Feb 2020 | CNY | 7.45 | 7.57 | 7.41 | 7.57 | 7.57 | +0.13 (+1.75%) | 1,473,454 |
| 19 Feb 2020 | CNY | 7.45 | 7.5 | 7.37 | 7.44 | 7.44 | -0.03 (-0.40%) | 1,419,601 |
| 18 Feb 2020 | CNY | 7.58 | 7.58 | 7.36 | 7.47 | 7.47 | +0.05 (+0.67%) | 1,011,491 |
| 17 Feb 2020 | CNY | 7.23 | 7.44 | 7.23 | 7.42 | 7.42 | +0.18 (+2.49%) | 862,611 |
| 14 Feb 2020 | CNY | 7.33 | 7.33 | 7.19 | 7.24 | 7.24 | -0.09 (-1.23%) | 674,813 |
| 13 Feb 2020 | CNY | 7.48 | 7.53 | 7.29 | 7.33 | 7.33 | -0.19 (-2.53%) | 1,121,530 |
| 12 Feb 2020 | CNY | 7.49 | 7.54 | 7.41 | 7.52 | 7.52 | +0.03 (+0.40%) | 734,603 |
| 11 Feb 2020 | CNY | 7.49 | 7.55 | 7.48 | 7.49 | 7.49 | -0.05 (-0.66%) | 672,140 |
| 10 Feb 2020 | CNY | 7.47 | 7.56 | 7.39 | 7.54 | 7.54 | +0.06 (+0.80%) | 1,099,961 |
| 7 Feb 2020 | CNY | 7.57 | 7.7 | 7.38 | 7.48 | 7.48 | -0.1 (-1.32%) | 1,255,840 |
| 6 Feb 2020 | CNY | 7.25 | 7.6 | 6.95 | 7.58 | 7.58 | +0.33 (+4.55%) | 1,826,927 |
| 5 Feb 2020 | CNY | 7.19 | 7.38 | 7.14 | 7.25 | 7.25 | +0.06 (+0.83%) | 950,387 |
| 4 Feb 2020 | CNY | 6.62 | 7.4 | 6.62 | 7.19 | 7.19 | -0.05 (-0.69%) | 2,046,272 |
| 3 Feb 2020 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.84 (-10.40%) | 461,600 |
| 23 Jan 2020 | CNY | 8.27 | 8.33 | 7.93 | 8.08 | 8.08 | -0.19 (-2.30%) | 1,085,040 |
| 22 Jan 2020 | CNY | 8.22 | 8.42 | 8.02 | 8.27 | 8.27 | +0.16 (+1.97%) | 991,546 |
| 21 Jan 2020 | CNY | 8.3 | 8.33 | 8.11 | 8.11 | 8.11 | -0.25 (-2.99%) | 813,010 |
| 20 Jan 2020 | CNY | 8.36 | 8.54 | 8.31 | 8.36 | 8.36 | +0.08 (+0.97%) | 772,296 |
| 17 Jan 2020 | CNY | 8.36 | 8.5 | 8.26 | 8.28 | 8.28 | -0.17 (-2.01%) | 904,017 |
