| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 7.0016 | 7.3945 | 6.8277 | 7.1691 | 7.1691 | +0.341 (+5.00%) | 36,400,602 |
| 5 Mar 2020 | CNY | 6.8921 | 7.0531 | 6.3833 | 6.8277 | 6.8277 | +0.039 (+0.57%) | 28,473,779 |
| 4 Mar 2020 | CNY | 6.847 | 7.0854 | 6.7118 | 6.7891 | 6.7891 | -0.309 (-4.35%) | 30,054,403 |
| 3 Mar 2020 | CNY | 7.8454 | 7.8583 | 7.0081 | 7.0982 | 7.0982 | -0.103 (-1.43%) | 62,079,058 |
| 2 Mar 2020 | CNY | 6.8792 | 7.2013 | 6.6924 | 7.2013 | 7.2013 | +0.657 (+10.04%) | 44,544,044 |
| 28 Feb 2020 | CNY | 6.1578 | 6.5443 | 6.1385 | 6.5443 | 6.5443 | +0.593 (+9.96%) | 36,344,555 |
| 27 Feb 2020 | CNY | 6.1449 | 6.2158 | 5.9195 | 5.9517 | 5.9517 | -0.187 (-3.04%) | 11,545,642 |
| 26 Feb 2020 | CNY | 6.3575 | 6.5572 | 6.132 | 6.1385 | 6.1385 | -0.283 (-4.41%) | 19,395,587 |
| 25 Feb 2020 | CNY | 6.0161 | 6.6731 | 6.0032 | 6.4219 | 6.4219 | +0.303 (+4.95%) | 31,785,998 |
| 24 Feb 2020 | CNY | 6.029 | 6.1514 | 5.9839 | 6.1192 | 6.1192 | +0.251 (+4.28%) | 19,481,120 |
| 21 Feb 2020 | CNY | 5.868 | 5.9324 | 5.8551 | 5.868 | 5.868 | +0.006 (+0.11%) | 9,817,707 |
| 20 Feb 2020 | CNY | 5.8293 | 5.8937 | 5.7456 | 5.8615 | 5.8615 | +0.032 (+0.55%) | 11,029,742 |
| 19 Feb 2020 | CNY | 6.0548 | 6.0676 | 5.8229 | 5.8293 | 5.8293 | -0.271 (-4.43%) | 14,454,644 |
| 18 Feb 2020 | CNY | 6.19 | 6.2287 | 5.9903 | 6.0998 | 6.0998 | +0.013 (+0.21%) | 13,955,282 |
| 17 Feb 2020 | CNY | 5.9903 | 6.1578 | 5.9903 | 6.087 | 6.087 | +0.18 (+3.05%) | 15,979,159 |
| 14 Feb 2020 | CNY | 6.0741 | 6.0741 | 5.8808 | 5.9066 | 5.9066 | -0.039 (-0.65%) | 10,931,096 |
| 13 Feb 2020 | CNY | 6.2351 | 6.2351 | 5.8358 | 5.9453 | 5.9453 | -0.167 (-2.74%) | 16,501,173 |
| 12 Feb 2020 | CNY | 6.0483 | 6.1192 | 5.9259 | 6.1127 | 6.1127 | +0.077 (+1.28%) | 17,278,230 |
| 11 Feb 2020 | CNY | 6.0548 | 6.1063 | 5.9195 | 6.0354 | 6.0354 | -0.09 (-1.47%) | 15,857,017 |
| 10 Feb 2020 | CNY | 6.6731 | 6.7311 | 5.9646 | 6.1256 | 6.1256 | -0.502 (-7.58%) | 29,937,194 |
| 7 Feb 2020 | CNY | 7.2399 | 7.3172 | 6.5701 | 6.628 | 6.628 | -0.586 (-8.13%) | 39,209,197 |
| 6 Feb 2020 | CNY | 6.8663 | 7.7166 | 6.8599 | 7.2142 | 7.2142 | +0.142 (+2.00%) | 51,448,443 |
| 5 Feb 2020 | CNY | 6.5765 | 7.2013 | 6.5701 | 7.0725 | 7.0725 | +0.122 (+1.76%) | 48,414,308 |
| 4 Feb 2020 | CNY | 7.4074 | 7.4074 | 6.2673 | 6.9501 | 6.9501 | -0.013 (-0.19%) | 60,647,546 |
| 3 Feb 2020 | CNY | 6.963 | 6.963 | 6.4928 | 6.963 | 6.963 | +0.631 (+9.97%) | 28,010,423 |
| 23 Jan 2020 | CNY | 6.3317 | 6.3317 | 6.3317 | 6.3317 | 6.3317 | +0.573 (+9.95%) | 22,239,329 |
| 22 Jan 2020 | CNY | 5.2303 | 5.7585 | 4.9984 | 5.7585 | 5.7585 | +0.522 (+9.96%) | 14,785,964 |
| 21 Jan 2020 | CNY | 5.1465 | 5.3655 | 5.0757 | 5.2367 | 5.2367 | +0.174 (+3.43%) | 14,778,196 |
| 20 Jan 2020 | CNY | 4.9662 | 5.0628 | 4.9533 | 5.0628 | 5.0628 | +0.122 (+2.48%) | 6,204,581 |
| 17 Jan 2020 | CNY | 4.9662 | 5.0048 | 4.9211 | 4.9404 | 4.9404 | -0.045 (-0.90%) | 3,375,055 |
