| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 8.1929 | 8.45 | 8.1357 | 8.3929 | 8.3929 | +0.25 (+3.07%) | 4,083,695 |
| 26 Feb 2020 | CNY | 8.0571 | 8.3214 | 8 | 8.1429 | 8.1429 | +0.007 (+0.09%) | 3,380,115 |
| 25 Feb 2020 | CNY | 8.1929 | 8.1929 | 7.9357 | 8.1357 | 8.1357 | -0.186 (-2.23%) | 2,467,306 |
| 24 Feb 2020 | CNY | 8.2571 | 8.3357 | 8.2071 | 8.3214 | 8.3214 | +0.036 (+0.43%) | 1,934,102 |
| 21 Feb 2020 | CNY | 8.2714 | 8.3929 | 8.2429 | 8.2857 | 8.2857 | +0.014 (+0.17%) | 2,052,306 |
| 20 Feb 2020 | CNY | 8.1571 | 8.2857 | 8.0929 | 8.2714 | 8.2714 | +0.136 (+1.67%) | 2,006,776 |
| 19 Feb 2020 | CNY | 8.1286 | 8.2214 | 8.1071 | 8.1357 | 8.1357 | 0.0 (0.0%) | 1,977,290 |
| 18 Feb 2020 | CNY | 8.0143 | 8.1643 | 7.9857 | 8.1357 | 8.1357 | +0.1 (+1.24%) | 2,379,479 |
| 17 Feb 2020 | CNY | 7.7857 | 8.05 | 7.7857 | 8.0357 | 8.0357 | +0.264 (+3.40%) | 2,435,780 |
| 14 Feb 2020 | CNY | 7.8571 | 7.8857 | 7.7286 | 7.7714 | 7.7714 | -0.086 (-1.09%) | 1,586,253 |
| 13 Feb 2020 | CNY | 7.8643 | 8.0643 | 7.8143 | 7.8571 | 7.8571 | -0.079 (-0.99%) | 2,638,596 |
| 12 Feb 2020 | CNY | 7.8571 | 7.9786 | 7.8429 | 7.9357 | 7.9357 | +0.021 (+0.27%) | 1,648,710 |
| 11 Feb 2020 | CNY | 7.9714 | 7.9714 | 7.8357 | 7.9143 | 7.9143 | -0.057 (-0.72%) | 1,319,934 |
| 10 Feb 2020 | CNY | 7.8643 | 8 | 7.75 | 7.9714 | 7.9714 | +0.057 (+0.72%) | 1,702,052 |
| 7 Feb 2020 | CNY | 7.7429 | 7.9286 | 7.7071 | 7.9143 | 7.9143 | +0.179 (+2.31%) | 1,901,242 |
| 6 Feb 2020 | CNY | 7.5429 | 7.7643 | 7.5 | 7.7357 | 7.7357 | +0.193 (+2.56%) | 1,889,699 |
| 5 Feb 2020 | CNY | 7.4714 | 7.6786 | 7.45 | 7.5429 | 7.5429 | +0.093 (+1.25%) | 1,949,115 |
| 4 Feb 2020 | CNY | 7.2357 | 7.6214 | 7.2357 | 7.45 | 7.45 | -0.143 (-1.88%) | 2,013,391 |
| 3 Feb 2020 | CNY | 7.5929 | 7.6714 | 7.5929 | 7.5929 | 7.5929 | -0.843 (-9.99%) | 1,107,974 |
| 23 Jan 2020 | CNY | 8.65 | 8.7286 | 8.3929 | 8.4357 | 8.4357 | -0.214 (-2.48%) | 2,317,750 |
| 22 Jan 2020 | CNY | 8.5429 | 8.7071 | 8.4214 | 8.65 | 8.65 | +0.057 (+0.66%) | 1,820,936 |
| 21 Jan 2020 | CNY | 8.65 | 8.6643 | 8.4643 | 8.5929 | 8.5929 | -0.107 (-1.23%) | 2,490,420 |
| 20 Jan 2020 | CNY | 8.6357 | 8.7286 | 8.6 | 8.7 | 8.7 | +0.064 (+0.74%) | 1,277,220 |
| 17 Jan 2020 | CNY | 8.7786 | 8.8 | 8.5929 | 8.6357 | 8.6357 | -0.1 (-1.14%) | 1,529,990 |
| 16 Jan 2020 | CNY | 8.8714 | 8.9286 | 8.7 | 8.7357 | 8.7357 | -0.114 (-1.29%) | 1,567,620 |
| 15 Jan 2020 | CNY | 8.9786 | 8.9857 | 8.7929 | 8.85 | 8.85 | -0.129 (-1.43%) | 1,364,708 |
| 14 Jan 2020 | CNY | 8.9214 | 9.1286 | 8.8786 | 8.9786 | 8.9786 | +0.071 (+0.80%) | 2,312,968 |
| 13 Jan 2020 | CNY | 8.8786 | 8.9286 | 8.7929 | 8.9071 | 8.9071 | +0.043 (+0.48%) | 1,091,860 |
| 10 Jan 2020 | CNY | 8.9286 | 8.9571 | 8.8071 | 8.8643 | 8.8643 | -0.057 (-0.64%) | 782,530 |
| 9 Jan 2020 | CNY | 8.85 | 8.9714 | 8.8214 | 8.9214 | 8.9214 | +0.136 (+1.54%) | 1,352,246 |
