| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.2 | 7.28 | 7.12 | 7.2 | 7.2 | +0.05 (+0.70%) | 14,805,416 |
| 26 Feb 2020 | CNY | 7.18 | 7.39 | 7.1 | 7.15 | 7.15 | -0.25 (-3.38%) | 22,637,268 |
| 25 Feb 2020 | CNY | 7.39 | 7.6 | 7.08 | 7.4 | 7.4 | -0.24 (-3.14%) | 31,802,548 |
| 24 Feb 2020 | CNY | 7.61 | 7.83 | 7.4 | 7.64 | 7.64 | -0.3 (-3.78%) | 49,284,831 |
| 21 Feb 2020 | CNY | 8.2 | 8.22 | 7.92 | 7.94 | 7.94 | -0.23 (-2.82%) | 55,800,745 |
| 20 Feb 2020 | CNY | 8.36 | 8.56 | 7.9 | 8.17 | 8.17 | -0.08 (-0.97%) | 78,964,984 |
| 19 Feb 2020 | CNY | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.75 (+10%) | 11,079,041 |
| 18 Feb 2020 | CNY | 7.19 | 7.57 | 7.09 | 7.5 | 7.5 | +0.3 (+4.17%) | 28,724,779 |
| 17 Feb 2020 | CNY | 7.04 | 7.25 | 6.99 | 7.2 | 7.2 | +0.15 (+2.13%) | 17,320,023 |
| 14 Feb 2020 | CNY | 6.92 | 7.27 | 6.9 | 7.05 | 7.05 | +0.03 (+0.43%) | 21,954,566 |
| 13 Feb 2020 | CNY | 7.05 | 7.26 | 6.93 | 7.02 | 7.02 | +0.04 (+0.57%) | 25,114,825 |
| 12 Feb 2020 | CNY | 6.69 | 7.06 | 6.65 | 6.98 | 6.98 | +0.26 (+3.87%) | 22,635,609 |
| 11 Feb 2020 | CNY | 6.61 | 6.95 | 6.52 | 6.72 | 6.72 | -0.05 (-0.74%) | 24,323,110 |
| 10 Feb 2020 | CNY | 6.16 | 6.79 | 6.05 | 6.77 | 6.77 | +0.6 (+9.72%) | 26,719,454 |
| 7 Feb 2020 | CNY | 6.12 | 6.21 | 6.07 | 6.17 | 6.17 | +0.01 (+0.16%) | 17,728,842 |
| 6 Feb 2020 | CNY | 6.03 | 6.25 | 6.02 | 6.16 | 6.16 | +0.04 (+0.65%) | 21,723,272 |
| 5 Feb 2020 | CNY | 5.99 | 6.32 | 5.94 | 6.12 | 6.12 | +0.13 (+2.17%) | 25,620,211 |
| 4 Feb 2020 | CNY | 5.92 | 6.24 | 5.92 | 5.99 | 5.99 | -0.59 (-8.97%) | 48,435,346 |
| 3 Feb 2020 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.71 (-9.74%) | 2,006,400 |
| 23 Jan 2020 | CNY | 7.5 | 7.62 | 7.26 | 7.29 | 7.29 | -0.27 (-3.57%) | 12,730,574 |
| 22 Jan 2020 | CNY | 7.52 | 7.64 | 7.33 | 7.56 | 7.56 | +0.01 (+0.13%) | 14,975,112 |
| 21 Jan 2020 | CNY | 7.58 | 7.65 | 7.45 | 7.55 | 7.55 | -0.07 (-0.92%) | 14,144,654 |
| 20 Jan 2020 | CNY | 7.65 | 7.75 | 7.52 | 7.62 | 7.62 | -0.01 (-0.13%) | 12,585,582 |
| 17 Jan 2020 | CNY | 7.75 | 7.8 | 7.6 | 7.63 | 7.63 | -0.1 (-1.29%) | 19,037,167 |
| 16 Jan 2020 | CNY | 7.98 | 8.09 | 7.73 | 7.73 | 7.73 | -0.28 (-3.50%) | 23,027,166 |
| 15 Jan 2020 | CNY | 7.86 | 8.29 | 7.73 | 8.01 | 8.01 | +0.08 (+1.01%) | 31,647,715 |
| 14 Jan 2020 | CNY | 8.16 | 8.5 | 7.86 | 7.93 | 7.93 | +0.14 (+1.80%) | 42,282,377 |
| 13 Jan 2020 | CNY | 7.52 | 7.95 | 7.42 | 7.79 | 7.79 | +0.31 (+4.14%) | 23,147,170 |
| 10 Jan 2020 | CNY | 7.6 | 7.66 | 7.44 | 7.48 | 7.48 | -0.17 (-2.22%) | 11,269,604 |
| 9 Jan 2020 | CNY | 7.57 | 7.66 | 7.47 | 7.65 | 7.65 | +0.14 (+1.86%) | 24,528,000 |
