| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 7.57 | 7.7 | 7.27 | 7.34 | 7.34 | -0.29 (-3.80%) | 32,154,178 |
| 25 Feb 2020 | CNY | 7.24 | 7.65 | 7.04 | 7.63 | 7.63 | +0.16 (+2.14%) | 36,872,611 |
| 24 Feb 2020 | CNY | 7.5 | 7.58 | 7.3 | 7.47 | 7.47 | +0.2 (+2.75%) | 32,424,558 |
| 21 Feb 2020 | CNY | 7.17 | 7.37 | 7.1 | 7.27 | 7.27 | +0.1 (+1.39%) | 23,872,890 |
| 20 Feb 2020 | CNY | 7.09 | 7.2 | 6.93 | 7.17 | 7.17 | +0.15 (+2.14%) | 19,712,695 |
| 19 Feb 2020 | CNY | 7.03 | 7.28 | 6.98 | 7.02 | 7.02 | -0.07 (-0.99%) | 22,100,642 |
| 18 Feb 2020 | CNY | 6.8 | 7.15 | 6.78 | 7.09 | 7.09 | +0.27 (+3.96%) | 23,347,535 |
| 17 Feb 2020 | CNY | 6.5 | 6.85 | 6.48 | 6.82 | 6.82 | +0.36 (+5.57%) | 18,309,539 |
| 14 Feb 2020 | CNY | 6.45 | 6.53 | 6.38 | 6.46 | 6.46 | 0.0 (0.0%) | 10,341,396 |
| 13 Feb 2020 | CNY | 6.56 | 6.64 | 6.41 | 6.46 | 6.46 | -0.13 (-1.97%) | 10,190,063 |
| 12 Feb 2020 | CNY | 6.5 | 6.6 | 6.45 | 6.59 | 6.59 | +0.17 (+2.65%) | 10,813,126 |
| 11 Feb 2020 | CNY | 6.56 | 6.56 | 6.35 | 6.42 | 6.42 | -0.1 (-1.53%) | 7,656,600 |
| 10 Feb 2020 | CNY | 6.44 | 6.53 | 6.42 | 6.52 | 6.52 | +0.05 (+0.77%) | 9,442,229 |
| 7 Feb 2020 | CNY | 6.38 | 6.5 | 6.32 | 6.47 | 6.47 | +0.08 (+1.25%) | 10,610,210 |
| 6 Feb 2020 | CNY | 6.23 | 6.45 | 6.19 | 6.39 | 6.39 | +0.13 (+2.08%) | 12,115,254 |
| 5 Feb 2020 | CNY | 6.17 | 6.38 | 6.13 | 6.26 | 6.26 | +0.13 (+2.12%) | 10,300,900 |
| 4 Feb 2020 | CNY | 5.88 | 6.18 | 5.88 | 6.13 | 6.13 | +0.17 (+2.85%) | 12,520,924 |
| 3 Feb 2020 | CNY | 5.96 | 6.02 | 5.96 | 5.96 | 5.96 | -0.66 (-9.97%) | 7,279,611 |
| 23 Jan 2020 | CNY | 6.85 | 6.89 | 6.55 | 6.62 | 6.62 | -0.28 (-4.06%) | 9,379,006 |
| 22 Jan 2020 | CNY | 6.88 | 6.92 | 6.72 | 6.9 | 6.9 | +0.01 (+0.15%) | 8,885,300 |
| 21 Jan 2020 | CNY | 7.04 | 7.04 | 6.86 | 6.89 | 6.89 | -0.12 (-1.71%) | 8,185,300 |
| 20 Jan 2020 | CNY | 6.85 | 7.07 | 6.82 | 7.01 | 7.01 | +0.19 (+2.79%) | 11,681,042 |
| 17 Jan 2020 | CNY | 6.82 | 6.89 | 6.81 | 6.82 | 6.82 | 0.0 (0.0%) | 4,991,242 |
| 16 Jan 2020 | CNY | 6.88 | 6.9 | 6.79 | 6.82 | 6.82 | -0.07 (-1.02%) | 4,264,000 |
| 15 Jan 2020 | CNY | 6.86 | 6.9 | 6.78 | 6.89 | 6.89 | +0.01 (+0.15%) | 5,691,013 |
| 14 Jan 2020 | CNY | 6.9 | 6.95 | 6.84 | 6.88 | 6.88 | -0.04 (-0.58%) | 7,258,919 |
| 13 Jan 2020 | CNY | 6.85 | 6.92 | 6.81 | 6.92 | 6.92 | +0.09 (+1.32%) | 7,347,096 |
| 10 Jan 2020 | CNY | 6.99 | 7.04 | 6.81 | 6.83 | 6.83 | -0.12 (-1.73%) | 10,696,930 |
| 9 Jan 2020 | CNY | 6.89 | 6.97 | 6.82 | 6.95 | 6.95 | +0.07 (+1.02%) | 13,387,550 |
| 8 Jan 2020 | CNY | 7.1 | 7.16 | 6.83 | 6.88 | 6.88 | -0.11 (-1.57%) | 17,013,443 |
