| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.18 | 8.23 | 8.05 | 8.05 | 8.05 | -0.27 (-3.25%) | 144,598,867 |
| 5 Mar 2020 | CNY | 8.31 | 8.5 | 8.09 | 8.32 | 8.32 | +0.14 (+1.71%) | 263,520,572 |
| 4 Mar 2020 | CNY | 7.93 | 8.18 | 7.91 | 8.18 | 8.18 | +0.17 (+2.12%) | 177,482,241 |
| 3 Mar 2020 | CNY | 8.1 | 8.21 | 7.9 | 8.01 | 8.01 | +0.05 (+0.63%) | 191,043,323 |
| 2 Mar 2020 | CNY | 7.73 | 8.04 | 7.65 | 7.96 | 7.96 | +0.35 (+4.60%) | 173,019,373 |
| 28 Feb 2020 | CNY | 7.72 | 7.9 | 7.5 | 7.61 | 7.61 | -0.41 (-5.11%) | 188,965,868 |
| 27 Feb 2020 | CNY | 8.3 | 8.4 | 7.92 | 8.02 | 8.02 | -0.17 (-2.08%) | 257,995,467 |
| 26 Feb 2020 | CNY | 7.99 | 8.8 | 7.92 | 8.19 | 8.19 | +0.12 (+1.49%) | 356,104,532 |
| 25 Feb 2020 | CNY | 7.66 | 8.11 | 7.6 | 8.07 | 8.07 | +0.2 (+2.54%) | 276,791,921 |
| 24 Feb 2020 | CNY | 7.75 | 7.95 | 7.66 | 7.87 | 7.87 | +0.07 (+0.90%) | 164,280,644 |
| 21 Feb 2020 | CNY | 7.77 | 8.11 | 7.66 | 7.8 | 7.8 | 0.0 (0.0%) | 239,297,532 |
| 20 Feb 2020 | CNY | 7.35 | 7.9 | 7.34 | 7.8 | 7.8 | +0.44 (+5.98%) | 229,745,794 |
| 19 Feb 2020 | CNY | 7.37 | 7.57 | 7.33 | 7.36 | 7.36 | -0.04 (-0.54%) | 132,670,526 |
| 18 Feb 2020 | CNY | 7.46 | 7.52 | 7.31 | 7.4 | 7.4 | -0.02 (-0.27%) | 113,447,465 |
| 17 Feb 2020 | CNY | 7.33 | 7.48 | 7.2 | 7.42 | 7.42 | +0.26 (+3.63%) | 167,638,751 |
| 14 Feb 2020 | CNY | 7.05 | 7.26 | 7.02 | 7.16 | 7.16 | +0.1 (+1.42%) | 99,839,550 |
| 13 Feb 2020 | CNY | 7.21 | 7.26 | 7.05 | 7.06 | 7.06 | -0.16 (-2.22%) | 90,716,089 |
| 12 Feb 2020 | CNY | 7.05 | 7.27 | 7.03 | 7.22 | 7.22 | +0.14 (+1.98%) | 110,878,214 |
| 11 Feb 2020 | CNY | 7.15 | 7.28 | 7.05 | 7.08 | 7.08 | -0.04 (-0.56%) | 88,813,189 |
| 10 Feb 2020 | CNY | 6.98 | 7.17 | 6.94 | 7.12 | 7.12 | +0.13 (+1.86%) | 102,202,021 |
| 7 Feb 2020 | CNY | 6.92 | 7.06 | 6.86 | 6.99 | 6.99 | +0.05 (+0.72%) | 108,368,855 |
| 6 Feb 2020 | CNY | 6.75 | 7.05 | 6.67 | 6.94 | 6.94 | +0.16 (+2.36%) | 130,665,073 |
| 5 Feb 2020 | CNY | 6.7 | 7.04 | 6.62 | 6.78 | 6.78 | +0.07 (+1.04%) | 121,952,244 |
| 4 Feb 2020 | CNY | 6.24 | 6.82 | 6.24 | 6.71 | 6.71 | -0.22 (-3.17%) | 160,441,520 |
| 3 Feb 2020 | CNY | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.78 (-10.12%) | 10,441,900 |
| 23 Jan 2020 | CNY | 7.9 | 8.05 | 7.54 | 7.71 | 7.71 | -0.31 (-3.87%) | 115,672,414 |
| 22 Jan 2020 | CNY | 7.82 | 8.08 | 7.76 | 8.02 | 8.02 | +0.19 (+2.43%) | 112,524,452 |
| 21 Jan 2020 | CNY | 7.81 | 7.96 | 7.8 | 7.83 | 7.83 | -0.04 (-0.51%) | 71,257,110 |
| 20 Jan 2020 | CNY | 7.82 | 7.89 | 7.76 | 7.87 | 7.87 | +0.04 (+0.51%) | 68,045,994 |
| 17 Jan 2020 | CNY | 7.86 | 7.97 | 7.82 | 7.83 | 7.83 | -0.01 (-0.13%) | 66,741,463 |
