| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 7.9 | 8.05 | 7.83 | 7.99 | 7.99 | +0.01 (+0.13%) | 5,550,020 |
| 5 Mar 2020 | CNY | 8.12 | 8.12 | 7.92 | 7.98 | 7.98 | -0.01 (-0.13%) | 6,553,100 |
| 4 Mar 2020 | CNY | 8 | 8.13 | 7.85 | 7.99 | 7.99 | +0.04 (+0.50%) | 6,331,260 |
| 3 Mar 2020 | CNY | 8.1 | 8.19 | 7.88 | 7.95 | 7.95 | +0.01 (+0.13%) | 9,154,432 |
| 2 Mar 2020 | CNY | 7.66 | 8.05 | 7.66 | 7.94 | 7.94 | +0.32 (+4.20%) | 6,968,108 |
| 28 Feb 2020 | CNY | 7.54 | 7.75 | 7.51 | 7.62 | 7.62 | -0.19 (-2.43%) | 6,642,732 |
| 27 Feb 2020 | CNY | 7.77 | 7.89 | 7.62 | 7.81 | 7.81 | +0.04 (+0.51%) | 4,544,248 |
| 26 Feb 2020 | CNY | 7.82 | 7.93 | 7.73 | 7.77 | 7.77 | -0.15 (-1.89%) | 6,459,332 |
| 25 Feb 2020 | CNY | 7.96 | 8.08 | 7.57 | 7.92 | 7.92 | -0.21 (-2.58%) | 9,810,361 |
| 24 Feb 2020 | CNY | 8.06 | 8.24 | 8.05 | 8.13 | 8.13 | +0.02 (+0.25%) | 7,420,470 |
| 21 Feb 2020 | CNY | 8.13 | 8.36 | 8.07 | 8.11 | 8.11 | -0.11 (-1.34%) | 11,721,744 |
| 20 Feb 2020 | CNY | 7.76 | 8.49 | 7.76 | 8.22 | 8.22 | +0.47 (+6.06%) | 16,843,789 |
| 19 Feb 2020 | CNY | 7.92 | 8 | 7.73 | 7.75 | 7.75 | -0.22 (-2.76%) | 7,481,502 |
| 18 Feb 2020 | CNY | 8.05 | 8.08 | 7.84 | 7.97 | 7.97 | -0.06 (-0.75%) | 10,477,561 |
| 17 Feb 2020 | CNY | 7.58 | 8.09 | 7.47 | 8.03 | 8.03 | +0.57 (+7.64%) | 13,406,970 |
| 14 Feb 2020 | CNY | 7.51 | 7.64 | 7.37 | 7.46 | 7.46 | -0.11 (-1.45%) | 6,180,578 |
| 13 Feb 2020 | CNY | 7.82 | 7.85 | 7.46 | 7.57 | 7.57 | -0.22 (-2.82%) | 8,037,861 |
| 12 Feb 2020 | CNY | 7.54 | 7.84 | 7.51 | 7.79 | 7.79 | +0.26 (+3.45%) | 9,030,172 |
| 11 Feb 2020 | CNY | 7.81 | 7.81 | 7.52 | 7.53 | 7.53 | -0.27 (-3.46%) | 8,539,718 |
| 10 Feb 2020 | CNY | 8.03 | 8.2 | 7.7 | 7.8 | 7.8 | -0.18 (-2.26%) | 11,988,770 |
| 7 Feb 2020 | CNY | 7.9 | 8.22 | 7.66 | 7.98 | 7.98 | +0.06 (+0.76%) | 19,339,191 |
| 6 Feb 2020 | CNY | 7.62 | 8.31 | 7.51 | 7.92 | 7.92 | +0.17 (+2.19%) | 22,560,487 |
| 5 Feb 2020 | CNY | 7.3 | 7.87 | 7.26 | 7.75 | 7.75 | +0.46 (+6.31%) | 21,482,384 |
| 4 Feb 2020 | CNY | 6.52 | 7.29 | 6.52 | 7.29 | 7.29 | +0.66 (+9.95%) | 13,409,909 |
| 3 Feb 2020 | CNY | 7.2 | 7.2 | 6.62 | 6.63 | 6.63 | -0.72 (-9.80%) | 11,791,895 |
| 23 Jan 2020 | CNY | 7.03 | 7.43 | 7 | 7.35 | 7.35 | +0.27 (+3.81%) | 11,430,218 |
| 22 Jan 2020 | CNY | 7.12 | 7.16 | 6.8 | 7.08 | 7.08 | +0.07 (+1.00%) | 6,198,332 |
| 21 Jan 2020 | CNY | 7 | 7.22 | 6.98 | 7.01 | 7.01 | -0.01 (-0.14%) | 8,131,408 |
| 20 Jan 2020 | CNY | 6.91 | 7.02 | 6.9 | 7.02 | 7.02 | +0.11 (+1.59%) | 3,343,880 |
| 17 Jan 2020 | CNY | 7.03 | 7.04 | 6.9 | 6.91 | 6.91 | -0.09 (-1.29%) | 2,555,108 |
