| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 7.2269 | 7.2848 | 7.1284 | 7.1718 | 7.1718 | -0.009 (-0.12%) | 9,346,702 |
| 4 Mar 2020 | CNY | 7.1834 | 7.2414 | 7.0791 | 7.1805 | 7.1805 | -0.006 (-0.08%) | 10,249,338 |
| 3 Mar 2020 | CNY | 7.1573 | 7.3486 | 7.0849 | 7.1863 | 7.1863 | +0.012 (+0.16%) | 13,935,369 |
| 2 Mar 2020 | CNY | 6.969 | 7.1863 | 6.856 | 7.1747 | 7.1747 | +0.171 (+2.44%) | 13,602,803 |
| 28 Feb 2020 | CNY | 6.9024 | 7.027 | 6.8183 | 7.0038 | 7.0038 | +0.02 (+0.29%) | 6,414,718 |
| 27 Feb 2020 | CNY | 7.082 | 7.082 | 6.9168 | 6.9835 | 6.9835 | -0.055 (-0.78%) | 4,626,545 |
| 26 Feb 2020 | CNY | 7.0704 | 7.1168 | 6.9255 | 7.0385 | 7.0385 | -0.122 (-1.70%) | 6,833,118 |
| 25 Feb 2020 | CNY | 7.2733 | 7.2993 | 7.0067 | 7.1602 | 7.1602 | -0.099 (-1.36%) | 8,014,139 |
| 24 Feb 2020 | CNY | 7.1747 | 7.3457 | 7.1023 | 7.2588 | 7.2588 | +0.087 (+1.21%) | 8,617,561 |
| 21 Feb 2020 | CNY | 7.1602 | 7.2066 | 7.0733 | 7.1718 | 7.1718 | -0.003 (-0.04%) | 6,228,064 |
| 20 Feb 2020 | CNY | 7.2704 | 7.2704 | 7.0414 | 7.1747 | 7.1747 | -0.058 (-0.80%) | 10,287,220 |
| 19 Feb 2020 | CNY | 7.7919 | 8.0556 | 7.1718 | 7.2327 | 7.2327 | -0.249 (-3.33%) | 25,287,126 |
| 18 Feb 2020 | CNY | 7.3254 | 7.5283 | 7.2877 | 7.4819 | 7.4819 | +0.13 (+1.77%) | 11,555,204 |
| 17 Feb 2020 | CNY | 6.9603 | 7.3776 | 6.9603 | 7.3515 | 7.3515 | +0.411 (+5.93%) | 12,385,238 |
| 14 Feb 2020 | CNY | 6.7082 | 7.0936 | 6.6531 | 6.94 | 6.94 | +0.226 (+3.37%) | 9,620,963 |
| 13 Feb 2020 | CNY | 6.7256 | 6.8821 | 6.6358 | 6.714 | 6.714 | -0.064 (-0.94%) | 7,256,517 |
| 12 Feb 2020 | CNY | 6.5604 | 6.7922 | 6.5488 | 6.7777 | 6.7777 | +0.18 (+2.72%) | 9,551,808 |
| 11 Feb 2020 | CNY | 6.4619 | 6.6618 | 6.3605 | 6.5981 | 6.5981 | +0.165 (+2.57%) | 12,718,104 |
| 10 Feb 2020 | CNY | 6.4851 | 6.5054 | 6.3402 | 6.4329 | 6.4329 | -0.058 (-0.89%) | 6,372,450 |
| 7 Feb 2020 | CNY | 6.5459 | 6.5865 | 6.3779 | 6.4909 | 6.4909 | -0.055 (-0.84%) | 8,886,428 |
| 6 Feb 2020 | CNY | 6.43 | 6.6792 | 6.288 | 6.5459 | 6.5459 | +0.119 (+1.85%) | 12,305,499 |
| 5 Feb 2020 | CNY | 6.2591 | 6.4358 | 6.233 | 6.4271 | 6.4271 | +0.11 (+1.74%) | 12,978,586 |
| 4 Feb 2020 | CNY | 6.0272 | 6.401 | 5.4042 | 6.317 | 6.317 | +0.313 (+5.21%) | 13,756,238 |
| 3 Feb 2020 | CNY | 6.0041 | 6.3547 | 6.0041 | 6.0041 | 6.0041 | -0.55 (-8.40%) | 9,805,750 |
| 23 Jan 2020 | CNY | 6.9835 | 7.0299 | 6.5199 | 6.5546 | 6.5546 | -0.455 (-6.49%) | 8,509,272 |
| 22 Jan 2020 | CNY | 7.5341 | 7.5341 | 6.8328 | 7.0096 | 7.0096 | -0.168 (-2.34%) | 11,495,643 |
| 21 Jan 2020 | CNY | 7.2443 | 7.3022 | 7.0994 | 7.1776 | 7.1776 | -0.058 (-0.80%) | 7,860,663 |
| 20 Jan 2020 | CNY | 7.2124 | 7.2646 | 7.1371 | 7.2356 | 7.2356 | +0.049 (+0.69%) | 6,783,226 |
| 17 Jan 2020 | CNY | 7.2211 | 7.2877 | 7.0125 | 7.1863 | 7.1863 | -0.029 (-0.40%) | 7,818,941 |
| 16 Jan 2020 | CNY | 7.2153 | 7.3776 | 7.1371 | 7.2153 | 7.2153 | -0.043 (-0.60%) | 7,693,148 |
