| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 7.4 | 7.5 | 7 | 7.05 | 7.05 | -0.62 (-8.08%) | 6,475,244 |
| 27 Feb 2020 | CNY | 7.52 | 7.68 | 7.36 | 7.67 | 7.67 | +0.19 (+2.54%) | 5,557,200 |
| 26 Feb 2020 | CNY | 7.7 | 7.85 | 7.48 | 7.48 | 7.48 | -0.4 (-5.08%) | 7,430,657 |
| 25 Feb 2020 | CNY | 7.9 | 8.07 | 7.51 | 7.88 | 7.88 | -0.29 (-3.55%) | 11,005,954 |
| 24 Feb 2020 | CNY | 7.84 | 8.24 | 7.65 | 8.17 | 8.17 | +0.22 (+2.77%) | 14,340,438 |
| 21 Feb 2020 | CNY | 7.37 | 8.2 | 7.36 | 7.95 | 7.95 | +0.4 (+5.30%) | 15,109,122 |
| 20 Feb 2020 | CNY | 7.43 | 7.63 | 7.32 | 7.55 | 7.55 | +0.04 (+0.53%) | 10,553,706 |
| 19 Feb 2020 | CNY | 7.32 | 7.95 | 7.28 | 7.51 | 7.51 | +0.12 (+1.62%) | 13,532,374 |
| 18 Feb 2020 | CNY | 7.25 | 7.46 | 7.21 | 7.39 | 7.39 | -0.15 (-1.99%) | 11,341,724 |
| 17 Feb 2020 | CNY | 7.44 | 7.61 | 7.18 | 7.54 | 7.54 | +0.44 (+6.20%) | 17,887,163 |
| 14 Feb 2020 | CNY | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | +0.65 (+10.08%) | 2,499,941 |
| 13 Feb 2020 | CNY | 6.38 | 6.63 | 6.36 | 6.45 | 6.45 | +0.03 (+0.47%) | 4,056,809 |
| 12 Feb 2020 | CNY | 6.25 | 6.45 | 6.25 | 6.42 | 6.42 | +0.15 (+2.39%) | 2,537,009 |
| 11 Feb 2020 | CNY | 6.43 | 6.43 | 6.25 | 6.27 | 6.27 | -0.1 (-1.57%) | 2,285,050 |
| 10 Feb 2020 | CNY | 6.23 | 6.37 | 6.17 | 6.37 | 6.37 | +0.13 (+2.08%) | 2,098,202 |
| 7 Feb 2020 | CNY | 6.29 | 6.4 | 6.13 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,582,425 |
| 6 Feb 2020 | CNY | 6.22 | 6.35 | 6.19 | 6.28 | 6.28 | +0.06 (+0.96%) | 2,992,331 |
| 5 Feb 2020 | CNY | 6.08 | 6.35 | 5.94 | 6.22 | 6.22 | +0.3 (+5.07%) | 3,714,712 |
| 4 Feb 2020 | CNY | 5.48 | 6.05 | 5.48 | 5.92 | 5.92 | -0.16 (-2.63%) | 4,328,050 |
| 3 Feb 2020 | CNY | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.69 (-10.19%) | 726,600 |
| 23 Jan 2020 | CNY | 7.14 | 7.14 | 6.71 | 6.77 | 6.77 | -0.4 (-5.58%) | 3,897,511 |
| 22 Jan 2020 | CNY | 7.1 | 7.22 | 6.91 | 7.17 | 7.17 | +0.11 (+1.56%) | 2,969,990 |
| 21 Jan 2020 | CNY | 7.15 | 7.15 | 7.03 | 7.06 | 7.06 | -0.17 (-2.35%) | 3,183,550 |
| 20 Jan 2020 | CNY | 7.02 | 7.23 | 7.01 | 7.23 | 7.23 | +0.11 (+1.54%) | 2,719,205 |
| 17 Jan 2020 | CNY | 7.22 | 7.3 | 7.07 | 7.12 | 7.12 | -0.08 (-1.11%) | 2,463,187 |
| 16 Jan 2020 | CNY | 7.3 | 7.3 | 7.12 | 7.2 | 7.2 | -0.1 (-1.37%) | 4,178,695 |
| 15 Jan 2020 | CNY | 7.46 | 7.46 | 7.27 | 7.3 | 7.3 | -0.24 (-3.18%) | 4,265,909 |
| 14 Jan 2020 | CNY | 7.5 | 7.68 | 7.41 | 7.54 | 7.54 | +0.14 (+1.89%) | 8,103,677 |
| 13 Jan 2020 | CNY | 7.45 | 7.53 | 7.25 | 7.4 | 7.4 | +0.01 (+0.14%) | 5,897,555 |
| 10 Jan 2020 | CNY | 7.57 | 7.67 | 7.36 | 7.39 | 7.39 | -0.34 (-4.40%) | 6,985,247 |
