| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 6.89 | 7.15 | 6.85 | 7.09 | 7.09 | +0.14 (+2.01%) | 1,790,156 |
| 28 Feb 2020 | CNY | 6.76 | 6.95 | 6.76 | 6.95 | 6.95 | -0.04 (-0.57%) | 2,341,320 |
| 27 Feb 2020 | CNY | 7.1 | 7.13 | 6.92 | 6.99 | 6.99 | -0.11 (-1.55%) | 2,874,856 |
| 26 Feb 2020 | CNY | 6.91 | 7.37 | 6.81 | 7.1 | 7.1 | +0.14 (+2.01%) | 3,113,625 |
| 25 Feb 2020 | CNY | 7.05 | 7.05 | 6.7 | 6.96 | 6.96 | -0.19 (-2.66%) | 2,575,351 |
| 24 Feb 2020 | CNY | 7.21 | 7.21 | 7.06 | 7.15 | 7.15 | -0.05 (-0.69%) | 1,673,128 |
| 21 Feb 2020 | CNY | 7.3 | 7.3 | 7.16 | 7.2 | 7.2 | -0.05 (-0.69%) | 1,280,114 |
| 20 Feb 2020 | CNY | 7.14 | 7.3 | 7.12 | 7.25 | 7.25 | +0.08 (+1.12%) | 1,572,539 |
| 19 Feb 2020 | CNY | 6.93 | 7.27 | 6.93 | 7.17 | 7.17 | +0.18 (+2.58%) | 2,884,975 |
| 18 Feb 2020 | CNY | 6.93 | 7 | 6.88 | 6.99 | 6.99 | +0.07 (+1.01%) | 1,368,826 |
| 17 Feb 2020 | CNY | 6.85 | 6.95 | 6.78 | 6.92 | 6.92 | +0.14 (+2.06%) | 1,422,221 |
| 14 Feb 2020 | CNY | 6.8 | 6.85 | 6.73 | 6.78 | 6.78 | -0.04 (-0.59%) | 1,013,690 |
| 13 Feb 2020 | CNY | 6.81 | 6.88 | 6.73 | 6.82 | 6.82 | -0.03 (-0.44%) | 1,185,682 |
| 12 Feb 2020 | CNY | 6.8 | 6.93 | 6.65 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,241,156 |
| 11 Feb 2020 | CNY | 6.79 | 7.04 | 6.71 | 6.84 | 6.84 | +0.06 (+0.88%) | 2,148,330 |
| 10 Feb 2020 | CNY | 6.38 | 6.85 | 6.35 | 6.78 | 6.78 | +0.39 (+6.10%) | 2,918,823 |
| 7 Feb 2020 | CNY | 6.39 | 6.42 | 6.27 | 6.39 | 6.39 | +0.05 (+0.79%) | 1,691,351 |
| 6 Feb 2020 | CNY | 6.37 | 6.39 | 6.24 | 6.34 | 6.34 | +0.06 (+0.96%) | 1,619,425 |
| 5 Feb 2020 | CNY | 6.23 | 6.38 | 6.23 | 6.28 | 6.28 | +0.04 (+0.64%) | 1,566,186 |
| 4 Feb 2020 | CNY | 6.01 | 6.42 | 6.01 | 6.24 | 6.24 | -0.44 (-6.59%) | 2,461,022 |
| 3 Feb 2020 | CNY | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 293,300 |
| 23 Jan 2020 | CNY | 7.77 | 7.77 | 7.38 | 7.42 | 7.42 | -0.35 (-4.50%) | 1,858,788 |
| 22 Jan 2020 | CNY | 7.87 | 7.87 | 7.7 | 7.77 | 7.77 | -0.1 (-1.27%) | 989,911 |
| 21 Jan 2020 | CNY | 7.9 | 8.07 | 7.86 | 7.87 | 7.87 | -0.03 (-0.38%) | 1,032,077 |
| 20 Jan 2020 | CNY | 7.84 | 7.92 | 7.81 | 7.9 | 7.9 | +0.02 (+0.25%) | 815,362 |
| 17 Jan 2020 | CNY | 7.87 | 7.96 | 7.85 | 7.88 | 7.88 | +0.04 (+0.51%) | 1,202,863 |
| 16 Jan 2020 | CNY | 7.83 | 7.89 | 7.82 | 7.84 | 7.84 | +0.01 (+0.13%) | 2,055,980 |
| 15 Jan 2020 | CNY | 8 | 8 | 7.8 | 7.83 | 7.83 | -0.16 (-2.00%) | 1,427,975 |
| 14 Jan 2020 | CNY | 7.96 | 8.03 | 7.96 | 7.99 | 7.99 | 0.0 (0.0%) | 944,359 |
| 13 Jan 2020 | CNY | 8.03 | 8.04 | 7.9 | 7.99 | 7.99 | 0.0 (0.0%) | 1,042,455 |
