| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 6.1 | 6.31 | 6.01 | 6.15 | 6.15 | +0.18 (+3.02%) | 8,750,600 |
| 4 Mar 2020 | CNY | 5.94 | 6 | 5.81 | 5.97 | 5.97 | +0.01 (+0.17%) | 3,811,450 |
| 3 Mar 2020 | CNY | 5.99 | 6.11 | 5.86 | 5.96 | 5.96 | +0.07 (+1.19%) | 6,359,238 |
| 2 Mar 2020 | CNY | 5.59 | 5.95 | 5.59 | 5.89 | 5.89 | +0.33 (+5.94%) | 6,098,789 |
| 28 Feb 2020 | CNY | 5.86 | 5.95 | 5.51 | 5.56 | 5.56 | -0.49 (-8.10%) | 5,987,982 |
| 27 Feb 2020 | CNY | 6.1 | 6.16 | 6.01 | 6.05 | 6.05 | -0.04 (-0.66%) | 4,072,356 |
| 26 Feb 2020 | CNY | 6.18 | 6.18 | 6.06 | 6.09 | 6.09 | -0.15 (-2.40%) | 6,128,550 |
| 25 Feb 2020 | CNY | 6.06 | 6.31 | 5.89 | 6.24 | 6.24 | +0.08 (+1.30%) | 10,160,963 |
| 24 Feb 2020 | CNY | 6.09 | 6.16 | 6 | 6.16 | 6.16 | +0.07 (+1.15%) | 6,679,694 |
| 21 Feb 2020 | CNY | 6.08 | 6.15 | 6.02 | 6.09 | 6.09 | +0.01 (+0.16%) | 5,601,050 |
| 20 Feb 2020 | CNY | 6.06 | 6.19 | 6.03 | 6.08 | 6.08 | -0.11 (-1.78%) | 9,214,235 |
| 19 Feb 2020 | CNY | 5.99 | 6.44 | 5.82 | 6.19 | 6.19 | +0.33 (+5.63%) | 11,879,951 |
| 18 Feb 2020 | CNY | 5.82 | 5.92 | 5.75 | 5.86 | 5.86 | +0.11 (+1.91%) | 5,412,598 |
| 17 Feb 2020 | CNY | 5.5 | 5.79 | 5.48 | 5.75 | 5.75 | +0.27 (+4.93%) | 6,668,635 |
| 14 Feb 2020 | CNY | 5.55 | 5.59 | 5.46 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,752,450 |
| 13 Feb 2020 | CNY | 5.6 | 5.74 | 5.5 | 5.52 | 5.52 | -0.15 (-2.65%) | 5,072,300 |
| 12 Feb 2020 | CNY | 5.58 | 5.74 | 5.52 | 5.67 | 5.67 | +0.09 (+1.61%) | 6,512,111 |
| 11 Feb 2020 | CNY | 5.52 | 5.69 | 5.43 | 5.58 | 5.58 | +0.08 (+1.45%) | 5,959,858 |
| 10 Feb 2020 | CNY | 5.39 | 5.56 | 5.33 | 5.5 | 5.5 | +0.11 (+2.04%) | 6,106,550 |
| 7 Feb 2020 | CNY | 5.4 | 5.52 | 5.22 | 5.39 | 5.39 | +0.03 (+0.56%) | 7,579,350 |
| 6 Feb 2020 | CNY | 5.42 | 5.45 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 5,819,288 |
| 5 Feb 2020 | CNY | 5.37 | 5.47 | 5.15 | 5.32 | 5.32 | +0.07 (+1.33%) | 7,108,331 |
| 4 Feb 2020 | CNY | 5.15 | 5.44 | 5.15 | 5.25 | 5.25 | -0.47 (-8.22%) | 10,523,163 |
| 3 Feb 2020 | CNY | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.64 (-10.06%) | 936,100 |
| 23 Jan 2020 | CNY | 6.62 | 6.69 | 6.3 | 6.36 | 6.36 | -0.25 (-3.78%) | 4,707,525 |
| 22 Jan 2020 | CNY | 6.6 | 6.66 | 6.45 | 6.61 | 6.61 | +0.01 (+0.15%) | 2,524,125 |
| 21 Jan 2020 | CNY | 6.84 | 6.88 | 6.6 | 6.6 | 6.6 | -0.24 (-3.51%) | 2,959,045 |
| 20 Jan 2020 | CNY | 6.66 | 6.85 | 6.56 | 6.84 | 6.84 | +0.19 (+2.86%) | 4,921,450 |
| 17 Jan 2020 | CNY | 6.76 | 6.83 | 6.59 | 6.65 | 6.65 | -0.14 (-2.06%) | 5,558,693 |
| 16 Jan 2020 | CNY | 6.97 | 6.97 | 6.73 | 6.79 | 6.79 | -0.08 (-1.16%) | 3,547,383 |
