| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 7 | 7.35 | 6.71 | 7.06 | 7.06 | +0.23 (+3.37%) | 130,912,381 |
| 5 Mar 2020 | CNY | 6.26 | 6.83 | 6.18 | 6.83 | 6.83 | +0.62 (+9.98%) | 77,352,831 |
| 4 Mar 2020 | CNY | 6.75 | 6.86 | 5.96 | 6.21 | 6.21 | -0.37 (-5.62%) | 101,300,195 |
| 3 Mar 2020 | CNY | 7 | 7.15 | 6.55 | 6.58 | 6.58 | -0.29 (-4.22%) | 91,595,947 |
| 2 Mar 2020 | CNY | 6.48 | 6.93 | 6.39 | 6.87 | 6.87 | +0.57 (+9.05%) | 73,322,055 |
| 28 Feb 2020 | CNY | 6.41 | 6.67 | 6.29 | 6.3 | 6.3 | -0.52 (-7.62%) | 79,265,085 |
| 27 Feb 2020 | CNY | 6.6 | 7.19 | 6.6 | 6.82 | 6.82 | +0.14 (+2.10%) | 89,922,375 |
| 26 Feb 2020 | CNY | 6.49 | 7.2 | 6.35 | 6.68 | 6.68 | +0.11 (+1.67%) | 101,681,412 |
| 25 Feb 2020 | CNY | 6.3 | 6.66 | 6.16 | 6.57 | 6.57 | +0.07 (+1.08%) | 78,339,867 |
| 24 Feb 2020 | CNY | 6.27 | 6.59 | 6.25 | 6.5 | 6.5 | +0.23 (+3.67%) | 76,860,144 |
| 21 Feb 2020 | CNY | 5.95 | 6.4 | 5.93 | 6.27 | 6.27 | +0.32 (+5.38%) | 76,157,231 |
| 20 Feb 2020 | CNY | 5.73 | 5.95 | 5.66 | 5.95 | 5.95 | +0.2 (+3.48%) | 58,740,685 |
| 19 Feb 2020 | CNY | 5.66 | 5.92 | 5.62 | 5.75 | 5.75 | +0.05 (+0.88%) | 56,704,301 |
| 18 Feb 2020 | CNY | 5.52 | 5.73 | 5.48 | 5.7 | 5.7 | +0.08 (+1.42%) | 54,887,579 |
| 17 Feb 2020 | CNY | 5.39 | 5.68 | 5.31 | 5.62 | 5.62 | +0.28 (+5.24%) | 54,238,023 |
| 14 Feb 2020 | CNY | 5.1 | 5.37 | 5.08 | 5.34 | 5.34 | +0.22 (+4.30%) | 40,186,367 |
| 13 Feb 2020 | CNY | 5.02 | 5.2 | 4.97 | 5.12 | 5.12 | +0.08 (+1.59%) | 32,820,260 |
| 12 Feb 2020 | CNY | 4.88 | 5.11 | 4.88 | 5.04 | 5.04 | +0.12 (+2.44%) | 23,471,218 |
| 11 Feb 2020 | CNY | 4.95 | 4.97 | 4.89 | 4.92 | 4.92 | -0.05 (-1.01%) | 16,377,400 |
| 10 Feb 2020 | CNY | 4.9 | 4.99 | 4.85 | 4.97 | 4.97 | +0.01 (+0.20%) | 23,672,948 |
| 7 Feb 2020 | CNY | 4.74 | 5 | 4.71 | 4.96 | 4.96 | +0.17 (+3.55%) | 33,057,309 |
| 6 Feb 2020 | CNY | 4.73 | 4.82 | 4.68 | 4.79 | 4.79 | +0.04 (+0.84%) | 28,340,277 |
| 5 Feb 2020 | CNY | 4.66 | 4.83 | 4.61 | 4.75 | 4.75 | +0.1 (+2.15%) | 25,344,989 |
| 4 Feb 2020 | CNY | 4.54 | 4.84 | 4.54 | 4.65 | 4.65 | -0.29 (-5.87%) | 37,441,688 |
| 3 Feb 2020 | CNY | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.56 (-10.18%) | 3,141,700 |
| 23 Jan 2020 | CNY | 5.66 | 5.71 | 5.4 | 5.5 | 5.5 | -0.18 (-3.17%) | 35,635,972 |
| 22 Jan 2020 | CNY | 5.52 | 5.75 | 5.46 | 5.68 | 5.68 | -0.03 (-0.53%) | 52,267,712 |
| 21 Jan 2020 | CNY | 5.63 | 5.82 | 5.59 | 5.71 | 5.71 | +0.06 (+1.06%) | 43,600,883 |
| 20 Jan 2020 | CNY | 5.48 | 5.72 | 5.47 | 5.65 | 5.65 | +0.14 (+2.54%) | 36,401,298 |
| 17 Jan 2020 | CNY | 5.59 | 5.64 | 5.49 | 5.51 | 5.51 | -0.07 (-1.25%) | 25,251,179 |
