| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 6.14 | 6.33 | 6.07 | 6.22 | 6.22 | +0.06 (+0.97%) | 6,628,799 |
| 5 Mar 2020 | CNY | 6.06 | 6.19 | 6.04 | 6.16 | 6.16 | +0.13 (+2.16%) | 6,117,199 |
| 4 Mar 2020 | CNY | 5.83 | 6.05 | 5.83 | 6.03 | 6.03 | +0.14 (+2.38%) | 4,546,180 |
| 3 Mar 2020 | CNY | 5.9 | 6.05 | 5.84 | 5.89 | 5.89 | +0.07 (+1.20%) | 4,379,506 |
| 2 Mar 2020 | CNY | 5.58 | 5.86 | 5.58 | 5.82 | 5.82 | +0.27 (+4.86%) | 4,266,400 |
| 28 Feb 2020 | CNY | 5.88 | 5.92 | 5.53 | 5.55 | 5.55 | -0.44 (-7.35%) | 6,464,450 |
| 27 Feb 2020 | CNY | 5.97 | 6.08 | 5.95 | 5.99 | 5.99 | +0.03 (+0.50%) | 3,941,764 |
| 26 Feb 2020 | CNY | 6 | 6.1 | 5.94 | 5.96 | 5.96 | -0.09 (-1.49%) | 4,748,073 |
| 25 Feb 2020 | CNY | 5.98 | 6.07 | 5.83 | 6.05 | 6.05 | -0.1 (-1.63%) | 6,067,423 |
| 24 Feb 2020 | CNY | 6.17 | 6.2 | 6.05 | 6.15 | 6.15 | -0.06 (-0.97%) | 4,816,750 |
| 21 Feb 2020 | CNY | 6.13 | 6.23 | 6.09 | 6.21 | 6.21 | +0.08 (+1.31%) | 4,752,371 |
| 20 Feb 2020 | CNY | 6.04 | 6.16 | 6 | 6.13 | 6.13 | +0.12 (+2.00%) | 4,330,271 |
| 19 Feb 2020 | CNY | 6.06 | 6.07 | 5.97 | 6.01 | 6.01 | -0.03 (-0.50%) | 3,198,100 |
| 18 Feb 2020 | CNY | 5.99 | 6.07 | 5.95 | 6.04 | 6.04 | -0.02 (-0.33%) | 4,588,996 |
| 17 Feb 2020 | CNY | 5.81 | 6.08 | 5.81 | 6.06 | 6.06 | +0.35 (+6.13%) | 6,215,096 |
| 14 Feb 2020 | CNY | 5.74 | 5.79 | 5.65 | 5.71 | 5.71 | +0.02 (+0.35%) | 2,376,400 |
| 13 Feb 2020 | CNY | 5.82 | 5.85 | 5.68 | 5.69 | 5.69 | -0.13 (-2.23%) | 3,420,074 |
| 12 Feb 2020 | CNY | 5.77 | 5.84 | 5.75 | 5.82 | 5.82 | +0.05 (+0.87%) | 3,375,588 |
| 11 Feb 2020 | CNY | 5.8 | 5.91 | 5.73 | 5.77 | 5.77 | +0.04 (+0.70%) | 4,330,664 |
| 10 Feb 2020 | CNY | 5.67 | 5.74 | 5.62 | 5.73 | 5.73 | +0.06 (+1.06%) | 3,673,973 |
| 7 Feb 2020 | CNY | 5.78 | 5.78 | 5.58 | 5.67 | 5.67 | -0.06 (-1.05%) | 4,940,700 |
| 6 Feb 2020 | CNY | 5.57 | 5.86 | 5.43 | 5.73 | 5.73 | +0.27 (+4.95%) | 6,906,950 |
| 5 Feb 2020 | CNY | 5.28 | 5.48 | 5.25 | 5.46 | 5.46 | +0.18 (+3.41%) | 4,219,737 |
| 4 Feb 2020 | CNY | 4.97 | 5.37 | 4.97 | 5.28 | 5.28 | -0.24 (-4.35%) | 5,447,165 |
| 3 Feb 2020 | CNY | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.65 (-10.53%) | 849,600 |
| 23 Jan 2020 | CNY | 6.37 | 6.38 | 6.09 | 6.17 | 6.17 | -0.12 (-1.91%) | 4,820,764 |
| 22 Jan 2020 | CNY | 6.33 | 6.34 | 6.2 | 6.29 | 6.29 | -0.07 (-1.10%) | 3,923,300 |
| 21 Jan 2020 | CNY | 6.42 | 6.46 | 6.33 | 6.36 | 6.36 | -0.05 (-0.78%) | 3,073,500 |
| 20 Jan 2020 | CNY | 6.33 | 6.44 | 6.33 | 6.41 | 6.41 | +0.07 (+1.10%) | 2,459,375 |
| 17 Jan 2020 | CNY | 6.45 | 6.5 | 6.34 | 6.34 | 6.34 | -0.08 (-1.25%) | 3,298,300 |
