| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 7.94 | 8.64 | 7.93 | 8.5 | 8.5 | +0.42 (+5.20%) | 15,379,732 |
| 5 Mar 2020 | CNY | 7.85 | 8.1 | 7.77 | 8.08 | 8.08 | +0.28 (+3.59%) | 7,647,845 |
| 4 Mar 2020 | CNY | 7.54 | 7.8 | 7.54 | 7.8 | 7.8 | +0.12 (+1.56%) | 5,137,558 |
| 3 Mar 2020 | CNY | 7.68 | 7.86 | 7.55 | 7.68 | 7.68 | +0.14 (+1.86%) | 7,719,338 |
| 2 Mar 2020 | CNY | 7.25 | 7.69 | 7.25 | 7.54 | 7.54 | +0.33 (+4.58%) | 8,133,798 |
| 28 Feb 2020 | CNY | 7.55 | 7.9 | 7.15 | 7.21 | 7.21 | -0.64 (-8.15%) | 9,638,623 |
| 27 Feb 2020 | CNY | 7.91 | 8.05 | 7.74 | 7.85 | 7.85 | -0.04 (-0.51%) | 6,226,350 |
| 26 Feb 2020 | CNY | 8.12 | 8.36 | 7.8 | 7.89 | 7.89 | -0.24 (-2.95%) | 9,509,752 |
| 25 Feb 2020 | CNY | 8.09 | 8.2 | 7.68 | 8.13 | 8.13 | -0.17 (-2.05%) | 12,215,298 |
| 24 Feb 2020 | CNY | 8.36 | 8.39 | 8.07 | 8.3 | 8.3 | -0.01 (-0.12%) | 9,312,227 |
| 21 Feb 2020 | CNY | 8.37 | 8.45 | 8.24 | 8.31 | 8.31 | -0.05 (-0.60%) | 8,679,100 |
| 20 Feb 2020 | CNY | 8.23 | 8.42 | 8.11 | 8.36 | 8.36 | +0.16 (+1.95%) | 8,756,575 |
| 19 Feb 2020 | CNY | 8.42 | 8.51 | 8.16 | 8.2 | 8.2 | -0.23 (-2.73%) | 9,136,011 |
| 18 Feb 2020 | CNY | 8.28 | 8.5 | 8.22 | 8.43 | 8.43 | +0.13 (+1.57%) | 10,269,178 |
| 17 Feb 2020 | CNY | 8.16 | 8.34 | 8.02 | 8.3 | 8.3 | +0.31 (+3.88%) | 9,729,450 |
| 14 Feb 2020 | CNY | 7.94 | 8.18 | 7.91 | 7.99 | 7.99 | -0.09 (-1.11%) | 8,363,700 |
| 13 Feb 2020 | CNY | 8.35 | 8.47 | 8.07 | 8.08 | 8.08 | -0.48 (-5.61%) | 14,865,923 |
| 12 Feb 2020 | CNY | 8.13 | 8.65 | 8.12 | 8.56 | 8.56 | +0.48 (+5.94%) | 20,592,728 |
| 11 Feb 2020 | CNY | 7.99 | 8.25 | 7.83 | 8.08 | 8.08 | +0.11 (+1.38%) | 14,205,800 |
| 10 Feb 2020 | CNY | 7.94 | 8.26 | 7.84 | 7.97 | 7.97 | +0.05 (+0.63%) | 14,598,874 |
| 7 Feb 2020 | CNY | 7.72 | 8.12 | 7.67 | 7.92 | 7.92 | +0.14 (+1.80%) | 15,269,621 |
| 6 Feb 2020 | CNY | 7.59 | 7.84 | 7.58 | 7.78 | 7.78 | +0.15 (+1.97%) | 13,485,637 |
| 5 Feb 2020 | CNY | 7.77 | 7.91 | 7.51 | 7.63 | 7.63 | -0.06 (-0.78%) | 13,430,125 |
| 4 Feb 2020 | CNY | 7.25 | 7.84 | 7.23 | 7.69 | 7.69 | +0.37 (+5.05%) | 15,787,231 |
| 3 Feb 2020 | CNY | 7.32 | 7.5 | 7.32 | 7.32 | 7.32 | -0.81 (-9.96%) | 10,876,754 |
| 23 Jan 2020 | CNY | 8.51 | 8.59 | 7.98 | 8.13 | 8.13 | -0.55 (-6.34%) | 15,536,210 |
| 22 Jan 2020 | CNY | 8.56 | 8.76 | 8.5 | 8.68 | 8.68 | +0.12 (+1.40%) | 13,004,747 |
| 21 Jan 2020 | CNY | 8.73 | 8.76 | 8.5 | 8.56 | 8.56 | -0.3 (-3.39%) | 14,235,934 |
| 20 Jan 2020 | CNY | 9.02 | 9.07 | 8.8 | 8.86 | 8.86 | 0.0 (0.0%) | 16,844,127 |
| 17 Jan 2020 | CNY | 9.3 | 9.39 | 8.74 | 8.86 | 8.86 | -0.53 (-5.64%) | 27,617,447 |
