| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 6.78 | 6.92 | 6.53 | 6.81 | 6.81 | -0.07 (-1.02%) | 20,020,797 |
| 3 Mar 2020 | CNY | 7.01 | 7.17 | 6.73 | 6.88 | 6.88 | +0.02 (+0.29%) | 28,298,571 |
| 2 Mar 2020 | CNY | 6.77 | 7 | 6.53 | 6.86 | 6.86 | +0.2 (+3.00%) | 27,738,210 |
| 28 Feb 2020 | CNY | 6.72 | 7.06 | 6.66 | 6.66 | 6.66 | -0.74 (-10%) | 36,147,779 |
| 27 Feb 2020 | CNY | 7.85 | 7.95 | 7.36 | 7.4 | 7.4 | -0.6 (-7.50%) | 59,286,174 |
| 26 Feb 2020 | CNY | 7.02 | 8 | 6.99 | 8 | 8 | +0.73 (+10.04%) | 84,557,273 |
| 25 Feb 2020 | CNY | 7.2 | 7.32 | 6.78 | 7.27 | 7.27 | -0.22 (-2.94%) | 46,535,818 |
| 24 Feb 2020 | CNY | 7.39 | 7.59 | 7.25 | 7.49 | 7.49 | +0.13 (+1.77%) | 44,032,134 |
| 21 Feb 2020 | CNY | 7.02 | 7.42 | 7 | 7.36 | 7.36 | +0.24 (+3.37%) | 46,810,054 |
| 20 Feb 2020 | CNY | 6.86 | 7.18 | 6.67 | 7.12 | 7.12 | +0.28 (+4.09%) | 43,285,053 |
| 19 Feb 2020 | CNY | 6.81 | 6.89 | 6.7 | 6.84 | 6.84 | -0.06 (-0.87%) | 27,356,153 |
| 18 Feb 2020 | CNY | 6.72 | 6.93 | 6.56 | 6.9 | 6.9 | +0.18 (+2.68%) | 35,116,252 |
| 17 Feb 2020 | CNY | 6.41 | 6.72 | 6.41 | 6.72 | 6.72 | +0.37 (+5.83%) | 25,987,819 |
| 14 Feb 2020 | CNY | 6.5 | 6.65 | 6.32 | 6.35 | 6.35 | -0.14 (-2.16%) | 23,873,099 |
| 13 Feb 2020 | CNY | 6.99 | 6.99 | 6.43 | 6.49 | 6.49 | -0.48 (-6.89%) | 40,182,406 |
| 12 Feb 2020 | CNY | 6.87 | 7.05 | 6.66 | 6.97 | 6.97 | +0.1 (+1.46%) | 30,829,092 |
| 11 Feb 2020 | CNY | 7.25 | 7.34 | 6.74 | 6.87 | 6.87 | -0.28 (-3.92%) | 34,246,780 |
| 10 Feb 2020 | CNY | 7.3 | 7.43 | 7 | 7.15 | 7.15 | -0.4 (-5.30%) | 48,348,368 |
| 7 Feb 2020 | CNY | 7.31 | 7.83 | 7.13 | 7.55 | 7.55 | +0.19 (+2.58%) | 59,895,643 |
| 6 Feb 2020 | CNY | 7.38 | 7.58 | 7.01 | 7.36 | 7.36 | +0.47 (+6.82%) | 69,744,182 |
| 5 Feb 2020 | CNY | 6.32 | 6.89 | 6.18 | 6.89 | 6.89 | +0.63 (+10.06%) | 23,908,980 |
| 4 Feb 2020 | CNY | 5.4 | 6.43 | 5.4 | 6.26 | 6.26 | +0.28 (+4.68%) | 32,562,800 |
| 3 Feb 2020 | CNY | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.69 (-10.34%) | 2,030,000 |
| 23 Jan 2020 | CNY | 7.02 | 7.05 | 6.47 | 6.67 | 6.67 | -0.43 (-6.06%) | 32,319,819 |
| 22 Jan 2020 | CNY | 6.71 | 7.22 | 6.61 | 7.1 | 7.1 | +0.25 (+3.65%) | 36,748,709 |
| 21 Jan 2020 | CNY | 6.8 | 7.22 | 6.75 | 6.85 | 6.85 | -0.05 (-0.72%) | 33,229,010 |
| 20 Jan 2020 | CNY | 6.53 | 7.15 | 6.53 | 6.9 | 6.9 | +0.4 (+6.15%) | 31,821,950 |
| 17 Jan 2020 | CNY | 6.42 | 6.76 | 6.32 | 6.5 | 6.5 | +0.02 (+0.31%) | 28,290,746 |
| 16 Jan 2020 | CNY | 6.63 | 6.88 | 6.46 | 6.48 | 6.48 | -0.43 (-6.22%) | 43,569,593 |
| 15 Jan 2020 | CNY | 7 | 7.43 | 6.84 | 6.91 | 6.91 | +0.07 (+1.02%) | 73,240,194 |
