| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.9 | 6.28 | 5.85 | 6.14 | 6.14 | +0.03 (+0.49%) | 64,833,977 |
| 5 Mar 2020 | CNY | 6.19 | 6.46 | 6.05 | 6.11 | 6.11 | +0.18 (+3.04%) | 83,793,923 |
| 4 Mar 2020 | CNY | 5.85 | 6.04 | 5.79 | 5.93 | 5.93 | -0.17 (-2.79%) | 64,500,929 |
| 3 Mar 2020 | CNY | 6.27 | 6.56 | 5.95 | 6.1 | 6.1 | +0.01 (+0.16%) | 132,991,732 |
| 2 Mar 2020 | CNY | 5.87 | 6.2 | 5.67 | 6.09 | 6.09 | +0.45 (+7.98%) | 133,803,444 |
| 28 Feb 2020 | CNY | 5.64 | 5.85 | 5.64 | 5.64 | 5.64 | -0.63 (-10.05%) | 108,496,996 |
| 27 Feb 2020 | CNY | 6.97 | 6.97 | 6.21 | 6.27 | 6.27 | -0.63 (-9.13%) | 192,023,156 |
| 26 Feb 2020 | CNY | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.63 (+10.05%) | 12,147,523 |
| 25 Feb 2020 | CNY | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | +0.57 (+10%) | 18,401,133 |
| 24 Feb 2020 | CNY | 5.53 | 5.7 | 5.53 | 5.7 | 5.7 | +0.52 (+10.04%) | 17,508,084 |
| 21 Feb 2020 | CNY | 5.02 | 5.28 | 5.02 | 5.18 | 5.18 | +0.14 (+2.78%) | 34,978,531 |
| 20 Feb 2020 | CNY | 5.01 | 5.04 | 4.88 | 5.04 | 5.04 | +0.07 (+1.41%) | 20,979,125 |
| 19 Feb 2020 | CNY | 5.06 | 5.09 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 23,405,401 |
| 18 Feb 2020 | CNY | 4.95 | 5.06 | 4.92 | 5.06 | 5.06 | +0.14 (+2.85%) | 24,462,465 |
| 17 Feb 2020 | CNY | 4.79 | 4.92 | 4.74 | 4.92 | 4.92 | +0.22 (+4.68%) | 24,446,194 |
| 14 Feb 2020 | CNY | 4.69 | 4.79 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 15,751,996 |
| 13 Feb 2020 | CNY | 4.76 | 4.84 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 18,455,480 |
| 12 Feb 2020 | CNY | 4.7 | 4.76 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 18,454,103 |
| 11 Feb 2020 | CNY | 4.76 | 4.79 | 4.66 | 4.7 | 4.7 | -0.02 (-0.42%) | 15,512,280 |
| 10 Feb 2020 | CNY | 4.66 | 4.85 | 4.61 | 4.72 | 4.72 | +0.02 (+0.43%) | 20,480,996 |
| 7 Feb 2020 | CNY | 4.52 | 4.75 | 4.46 | 4.7 | 4.7 | +0.22 (+4.91%) | 31,203,359 |
| 6 Feb 2020 | CNY | 4.31 | 4.5 | 4.27 | 4.48 | 4.48 | +0.17 (+3.94%) | 23,069,796 |
| 5 Feb 2020 | CNY | 4.23 | 4.41 | 4.23 | 4.31 | 4.31 | +0.09 (+2.13%) | 20,370,747 |
| 4 Feb 2020 | CNY | 4.02 | 4.37 | 4.02 | 4.22 | 4.22 | -0.25 (-5.59%) | 27,655,471 |
| 3 Feb 2020 | CNY | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.51 (-10.24%) | 2,315,700 |
| 23 Jan 2020 | CNY | 5.12 | 5.19 | 4.91 | 4.98 | 4.98 | -0.21 (-4.05%) | 20,874,441 |
| 22 Jan 2020 | CNY | 5.08 | 5.19 | 5.02 | 5.19 | 5.19 | +0.13 (+2.57%) | 20,242,692 |
| 21 Jan 2020 | CNY | 5.17 | 5.2 | 5.06 | 5.06 | 5.06 | -0.14 (-2.69%) | 15,636,909 |
| 20 Jan 2020 | CNY | 5.21 | 5.24 | 5.11 | 5.2 | 5.2 | -0.03 (-0.57%) | 17,233,519 |
| 17 Jan 2020 | CNY | 5.33 | 5.39 | 5.23 | 5.23 | 5.23 | -0.05 (-0.95%) | 14,893,010 |
