| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 6.16 | 6.45 | 6.13 | 6.37 | 6.37 | +0.13 (+2.08%) | 25,338,234 |
| 5 Mar 2020 | CNY | 6.14 | 6.27 | 6.05 | 6.24 | 6.24 | +0.15 (+2.46%) | 18,074,201 |
| 4 Mar 2020 | CNY | 6.18 | 6.34 | 5.99 | 6.09 | 6.09 | -0.17 (-2.72%) | 18,372,366 |
| 3 Mar 2020 | CNY | 6.46 | 6.5 | 6.18 | 6.26 | 6.26 | -0.05 (-0.79%) | 25,462,948 |
| 2 Mar 2020 | CNY | 6.2 | 6.53 | 6.1 | 6.31 | 6.31 | +0.12 (+1.94%) | 26,586,608 |
| 28 Feb 2020 | CNY | 6.22 | 6.7 | 6.19 | 6.19 | 6.19 | -0.61 (-8.97%) | 36,780,200 |
| 27 Feb 2020 | CNY | 8.23 | 8.23 | 6.73 | 6.8 | 6.8 | -0.68 (-9.09%) | 61,984,199 |
| 26 Feb 2020 | CNY | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | +0.68 (+10.00%) | 6,487,246 |
| 25 Feb 2020 | CNY | 6.1 | 6.8 | 6.05 | 6.8 | 6.8 | +0.62 (+10.03%) | 29,574,533 |
| 24 Feb 2020 | CNY | 6.02 | 6.34 | 5.95 | 6.18 | 6.18 | +0.09 (+1.48%) | 13,581,263 |
| 21 Feb 2020 | CNY | 5.9 | 6.18 | 5.9 | 6.09 | 6.09 | +0.04 (+0.66%) | 14,746,553 |
| 20 Feb 2020 | CNY | 6.5 | 6.5 | 6.02 | 6.05 | 6.05 | -0.07 (-1.14%) | 22,378,592 |
| 19 Feb 2020 | CNY | 5.82 | 6.14 | 5.73 | 6.12 | 6.12 | +0.27 (+4.62%) | 18,019,227 |
| 18 Feb 2020 | CNY | 5.63 | 5.87 | 5.57 | 5.85 | 5.85 | +0.28 (+5.03%) | 11,920,716 |
| 17 Feb 2020 | CNY | 5.43 | 5.59 | 5.42 | 5.57 | 5.57 | +0.15 (+2.77%) | 8,263,808 |
| 14 Feb 2020 | CNY | 5.5 | 5.71 | 5.36 | 5.42 | 5.42 | -0.09 (-1.63%) | 9,617,767 |
| 13 Feb 2020 | CNY | 5.79 | 5.88 | 5.51 | 5.51 | 5.51 | -0.02 (-0.36%) | 13,818,275 |
| 12 Feb 2020 | CNY | 5.36 | 5.65 | 5.34 | 5.53 | 5.53 | +0.16 (+2.98%) | 9,940,782 |
| 11 Feb 2020 | CNY | 5.48 | 5.49 | 5.34 | 5.37 | 5.37 | -0.09 (-1.65%) | 7,270,272 |
| 10 Feb 2020 | CNY | 5.66 | 5.68 | 5.3 | 5.46 | 5.46 | -0.08 (-1.44%) | 12,732,520 |
| 7 Feb 2020 | CNY | 5.04 | 5.54 | 5 | 5.54 | 5.54 | +0.5 (+9.92%) | 11,213,782 |
| 6 Feb 2020 | CNY | 5 | 5.06 | 4.84 | 5.04 | 5.04 | +0.04 (+0.80%) | 9,754,323 |
| 5 Feb 2020 | CNY | 4.91 | 5.09 | 4.91 | 5 | 5 | +0.12 (+2.46%) | 9,127,736 |
| 4 Feb 2020 | CNY | 4.88 | 5.12 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 14,121,852 |
| 3 Feb 2020 | CNY | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.64 (-10.56%) | 748,900 |
| 23 Jan 2020 | CNY | 6.04 | 6.35 | 5.89 | 6.06 | 6.06 | +0.02 (+0.33%) | 11,585,148 |
| 22 Jan 2020 | CNY | 6.12 | 6.16 | 5.94 | 6.04 | 6.04 | -0.11 (-1.79%) | 7,305,829 |
| 21 Jan 2020 | CNY | 6.46 | 6.46 | 6.12 | 6.15 | 6.15 | -0.27 (-4.21%) | 8,655,100 |
| 20 Jan 2020 | CNY | 6.42 | 6.55 | 6.32 | 6.42 | 6.42 | -0.17 (-2.58%) | 8,758,750 |
| 17 Jan 2020 | CNY | 6.75 | 6.95 | 6.48 | 6.59 | 6.59 | +0.16 (+2.49%) | 13,043,231 |
