| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 6 | 6.04 | 5.8 | 5.8 | 5.8 | -0.35 (-5.69%) | 4,941,200 |
| 27 Feb 2020 | CNY | 6.13 | 6.23 | 6.07 | 6.15 | 6.15 | +0.02 (+0.33%) | 3,382,402 |
| 26 Feb 2020 | CNY | 6.05 | 6.25 | 6.05 | 6.13 | 6.13 | 0.0 (0.0%) | 3,587,053 |
| 25 Feb 2020 | CNY | 6.09 | 6.17 | 5.89 | 6.13 | 6.13 | -0.13 (-2.08%) | 4,908,400 |
| 24 Feb 2020 | CNY | 6.24 | 6.28 | 6.12 | 6.26 | 6.26 | +0.03 (+0.48%) | 3,747,207 |
| 21 Feb 2020 | CNY | 6.23 | 6.29 | 6.19 | 6.23 | 6.23 | 0.0 (0.0%) | 2,821,016 |
| 20 Feb 2020 | CNY | 6.11 | 6.25 | 6.1 | 6.23 | 6.23 | +0.09 (+1.47%) | 3,167,665 |
| 19 Feb 2020 | CNY | 6.2 | 6.44 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 5,327,022 |
| 18 Feb 2020 | CNY | 6.2 | 6.23 | 6.11 | 6.19 | 6.19 | +0.01 (+0.16%) | 3,838,225 |
| 17 Feb 2020 | CNY | 5.84 | 6.19 | 5.84 | 6.18 | 6.18 | +0.35 (+6.00%) | 5,866,270 |
| 14 Feb 2020 | CNY | 5.82 | 5.93 | 5.79 | 5.83 | 5.83 | -0.06 (-1.02%) | 2,345,449 |
| 13 Feb 2020 | CNY | 5.98 | 6.05 | 5.57 | 5.89 | 5.89 | -0.08 (-1.34%) | 3,408,600 |
| 12 Feb 2020 | CNY | 5.93 | 6.01 | 5.9 | 5.97 | 5.97 | +0.03 (+0.51%) | 1,931,259 |
| 11 Feb 2020 | CNY | 5.93 | 6.03 | 5.89 | 5.94 | 5.94 | -0.04 (-0.67%) | 2,570,901 |
| 10 Feb 2020 | CNY | 6.17 | 6.17 | 5.87 | 5.98 | 5.98 | -0.02 (-0.33%) | 4,048,992 |
| 7 Feb 2020 | CNY | 5.76 | 6.02 | 5.72 | 6 | 6 | +0.21 (+3.63%) | 5,221,199 |
| 6 Feb 2020 | CNY | 5.77 | 5.92 | 5.68 | 5.79 | 5.79 | +0.07 (+1.22%) | 3,372,175 |
| 5 Feb 2020 | CNY | 5.67 | 5.83 | 5.48 | 5.72 | 5.72 | +0.23 (+4.19%) | 3,719,200 |
| 4 Feb 2020 | CNY | 5.24 | 5.67 | 5.24 | 5.49 | 5.49 | -0.09 (-1.61%) | 3,604,500 |
| 3 Feb 2020 | CNY | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.62 (-10%) | 2,784,800 |
| 23 Jan 2020 | CNY | 5.91 | 6.42 | 5.9 | 6.2 | 6.2 | -0.2 (-3.13%) | 5,291,859 |
| 22 Jan 2020 | CNY | 6.59 | 6.59 | 6.33 | 6.4 | 6.4 | -0.17 (-2.59%) | 3,245,192 |
| 21 Jan 2020 | CNY | 6.66 | 6.68 | 6.52 | 6.57 | 6.57 | -0.12 (-1.79%) | 3,737,853 |
| 20 Jan 2020 | CNY | 6.66 | 6.79 | 6.64 | 6.69 | 6.69 | +0.05 (+0.75%) | 3,138,000 |
| 17 Jan 2020 | CNY | 6.78 | 6.78 | 6.64 | 6.64 | 6.64 | -0.08 (-1.19%) | 3,231,700 |
| 16 Jan 2020 | CNY | 6.89 | 6.94 | 6.71 | 6.72 | 6.72 | -0.16 (-2.33%) | 3,545,658 |
| 15 Jan 2020 | CNY | 7 | 7.01 | 6.8 | 6.88 | 6.88 | -0.14 (-1.99%) | 3,014,271 |
| 14 Jan 2020 | CNY | 6.88 | 7.1 | 6.88 | 7.02 | 7.02 | +0.14 (+2.03%) | 4,149,100 |
| 13 Jan 2020 | CNY | 6.89 | 6.91 | 6.81 | 6.88 | 6.88 | -0.01 (-0.15%) | 1,676,125 |
| 10 Jan 2020 | CNY | 6.99 | 6.99 | 6.88 | 6.89 | 6.89 | -0.07 (-1.01%) | 2,745,979 |
