| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | CNY | 7.13 | 7.17 | 7.03 | 7.14 | 7.14 | +0.01 (+0.14%) | 7,431,155 |
| 21 Feb 2020 | CNY | 7.13 | 7.22 | 7.07 | 7.13 | 7.13 | +0.02 (+0.28%) | 8,036,705 |
| 20 Feb 2020 | CNY | 7.04 | 7.15 | 6.96 | 7.11 | 7.11 | +0.08 (+1.14%) | 7,296,740 |
| 19 Feb 2020 | CNY | 7 | 7.24 | 6.97 | 7.03 | 7.03 | -0.02 (-0.28%) | 8,344,595 |
| 18 Feb 2020 | CNY | 6.9 | 7.05 | 6.84 | 7.05 | 7.05 | +0.16 (+2.32%) | 8,496,984 |
| 17 Feb 2020 | CNY | 6.59 | 6.9 | 6.59 | 6.89 | 6.89 | +0.32 (+4.87%) | 9,715,834 |
| 14 Feb 2020 | CNY | 6.63 | 6.67 | 6.53 | 6.57 | 6.57 | -0.05 (-0.76%) | 3,989,952 |
| 13 Feb 2020 | CNY | 6.76 | 6.85 | 6.59 | 6.62 | 6.62 | -0.17 (-2.50%) | 6,564,535 |
| 12 Feb 2020 | CNY | 6.7 | 6.83 | 6.68 | 6.79 | 6.79 | +0.05 (+0.74%) | 6,120,948 |
| 11 Feb 2020 | CNY | 6.68 | 6.85 | 6.59 | 6.74 | 6.74 | +0.06 (+0.90%) | 7,735,229 |
| 10 Feb 2020 | CNY | 6.44 | 6.74 | 6.39 | 6.68 | 6.68 | +0.23 (+3.57%) | 10,240,765 |
| 7 Feb 2020 | CNY | 6.45 | 6.48 | 6.32 | 6.45 | 6.45 | +0.03 (+0.47%) | 8,231,935 |
| 6 Feb 2020 | CNY | 6.4 | 6.46 | 6.25 | 6.42 | 6.42 | +0.04 (+0.63%) | 8,873,190 |
| 5 Feb 2020 | CNY | 6.32 | 6.49 | 6.23 | 6.38 | 6.38 | +0.06 (+0.95%) | 10,057,296 |
| 4 Feb 2020 | CNY | 6.2 | 6.51 | 6.2 | 6.32 | 6.32 | -0.57 (-8.27%) | 21,933,422 |
| 3 Feb 2020 | CNY | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 620,000 |
| 23 Jan 2020 | CNY | 7.81 | 7.83 | 7.55 | 7.65 | 7.65 | -0.43 (-5.32%) | 8,189,125 |
| 22 Jan 2020 | CNY | 7.95 | 8.17 | 7.82 | 8.08 | 8.08 | +0.07 (+0.87%) | 4,198,869 |
| 21 Jan 2020 | CNY | 8.21 | 8.26 | 7.99 | 8.01 | 8.01 | -0.23 (-2.79%) | 5,889,631 |
| 20 Jan 2020 | CNY | 8.43 | 8.43 | 8.22 | 8.24 | 8.24 | -0.12 (-1.44%) | 5,819,035 |
| 17 Jan 2020 | CNY | 8.53 | 8.57 | 8.35 | 8.36 | 8.36 | -0.17 (-1.99%) | 3,953,325 |
| 16 Jan 2020 | CNY | 8.65 | 8.67 | 8.5 | 8.53 | 8.53 | -0.12 (-1.39%) | 3,297,030 |
| 15 Jan 2020 | CNY | 8.61 | 8.71 | 8.48 | 8.65 | 8.65 | +0.04 (+0.46%) | 4,091,130 |
| 14 Jan 2020 | CNY | 8.68 | 8.71 | 8.6 | 8.61 | 8.61 | -0.04 (-0.46%) | 3,869,520 |
| 13 Jan 2020 | CNY | 8.74 | 8.77 | 8.53 | 8.65 | 8.65 | -0.09 (-1.03%) | 5,527,325 |
| 10 Jan 2020 | CNY | 8.83 | 8.86 | 8.71 | 8.74 | 8.74 | -0.08 (-0.91%) | 2,973,405 |
| 9 Jan 2020 | CNY | 8.7 | 8.85 | 8.68 | 8.82 | 8.82 | +0.17 (+1.97%) | 6,041,680 |
| 8 Jan 2020 | CNY | 8.83 | 8.83 | 8.57 | 8.65 | 8.65 | -0.21 (-2.37%) | 6,246,790 |
| 7 Jan 2020 | CNY | 8.82 | 8.89 | 8.76 | 8.86 | 8.86 | +0.03 (+0.34%) | 4,712,655 |
| 6 Jan 2020 | CNY | 8.65 | 8.88 | 8.6 | 8.83 | 8.83 | +0.09 (+1.03%) | 8,239,360 |
