| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2020 | CNY | 6.7 | 6.75 | 6.47 | 6.48 | 6.48 | -0.18 (-2.70%) | 7,639,900 |
| 17 Mar 2020 | CNY | 6.84 | 6.92 | 6.46 | 6.66 | 6.66 | -0.14 (-2.06%) | 9,323,700 |
| 16 Mar 2020 | CNY | 7.1 | 7.25 | 6.78 | 6.8 | 6.8 | -0.26 (-3.68%) | 9,892,802 |
| 13 Mar 2020 | CNY | 6.85 | 7.16 | 6.8 | 7.06 | 7.06 | -0.13 (-1.81%) | 9,909,217 |
| 12 Mar 2020 | CNY | 7.35 | 7.39 | 7.17 | 7.19 | 7.19 | -0.27 (-3.62%) | 9,547,685 |
| 11 Mar 2020 | CNY | 7.22 | 7.5 | 7.16 | 7.46 | 7.46 | +0.22 (+3.04%) | 15,930,037 |
| 10 Mar 2020 | CNY | 6.95 | 7.24 | 6.91 | 7.24 | 7.24 | +0.13 (+1.83%) | 13,378,947 |
| 9 Mar 2020 | CNY | 7.37 | 7.43 | 7.1 | 7.11 | 7.11 | -0.39 (-5.20%) | 18,725,947 |
| 6 Mar 2020 | CNY | 7.59 | 7.59 | 7.45 | 7.5 | 7.5 | -0.14 (-1.83%) | 15,922,164 |
| 5 Mar 2020 | CNY | 7.63 | 7.65 | 7.51 | 7.64 | 7.64 | +0.1 (+1.33%) | 15,881,926 |
| 4 Mar 2020 | CNY | 7.58 | 7.69 | 7.45 | 7.54 | 7.54 | -0.17 (-2.20%) | 22,906,803 |
| 3 Mar 2020 | CNY | 7.9 | 7.97 | 7.65 | 7.71 | 7.71 | -0.3 (-3.75%) | 34,665,837 |
| 2 Mar 2020 | CNY | 8.06 | 8.2 | 7.52 | 8.01 | 8.01 | -0.08 (-0.99%) | 37,813,954 |
| 28 Feb 2020 | CNY | 8 | 8.42 | 7.92 | 8.09 | 8.09 | -0.15 (-1.82%) | 49,493,060 |
| 27 Feb 2020 | CNY | 7.9 | 8.34 | 7.77 | 8.24 | 8.24 | +0.41 (+5.24%) | 51,259,388 |
| 26 Feb 2020 | CNY | 7.66 | 8.19 | 7.61 | 7.83 | 7.83 | +0.09 (+1.16%) | 35,963,065 |
| 25 Feb 2020 | CNY | 7.7 | 7.87 | 7.41 | 7.74 | 7.74 | -0.21 (-2.64%) | 27,275,632 |
| 24 Feb 2020 | CNY | 7.84 | 8.01 | 7.81 | 7.95 | 7.95 | +0.06 (+0.76%) | 24,907,033 |
| 21 Feb 2020 | CNY | 7.72 | 8.02 | 7.66 | 7.89 | 7.89 | +0.13 (+1.68%) | 34,473,122 |
| 20 Feb 2020 | CNY | 7.72 | 7.82 | 7.52 | 7.76 | 7.76 | +0.02 (+0.26%) | 24,699,103 |
| 19 Feb 2020 | CNY | 7.9 | 7.94 | 7.72 | 7.74 | 7.74 | -0.26 (-3.25%) | 26,352,549 |
| 18 Feb 2020 | CNY | 7.56 | 8.05 | 7.51 | 8 | 8 | +0.43 (+5.68%) | 36,199,953 |
| 17 Feb 2020 | CNY | 7.44 | 7.59 | 7.41 | 7.57 | 7.57 | +0.13 (+1.75%) | 20,529,978 |
| 14 Feb 2020 | CNY | 7.72 | 7.74 | 7.38 | 7.44 | 7.44 | -0.22 (-2.87%) | 24,021,495 |
| 13 Feb 2020 | CNY | 8.19 | 8.19 | 7.66 | 7.66 | 7.66 | -0.53 (-6.47%) | 37,679,779 |
| 12 Feb 2020 | CNY | 8 | 8.26 | 7.93 | 8.19 | 8.19 | +0.08 (+0.99%) | 31,805,802 |
| 11 Feb 2020 | CNY | 8.25 | 8.3 | 8.02 | 8.11 | 8.11 | -0.07 (-0.86%) | 31,500,046 |
| 10 Feb 2020 | CNY | 8.52 | 8.74 | 8.01 | 8.18 | 8.18 | -0.49 (-5.65%) | 47,727,848 |
| 7 Feb 2020 | CNY | 9 | 9.3 | 8.45 | 8.67 | 8.67 | -0.19 (-2.14%) | 73,591,315 |
| 6 Feb 2020 | CNY | 8.5 | 9.14 | 8.43 | 8.86 | 8.86 | +0.44 (+5.23%) | 92,824,471 |
