| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.9768 | 11.3435 | 10.4448 | 10.6954 | 10.6954 | -0.294 (-2.68%) | 54,297,786 |
| 5 Mar 2020 | CNY | 11.4688 | 11.4688 | 10.5301 | 10.9895 | 10.9895 | +0.563 (+5.40%) | 68,271,285 |
| 4 Mar 2020 | CNY | 9.5098 | 10.4267 | 9.5044 | 10.4267 | 10.4267 | +0.948 (+10.00%) | 53,945,340 |
| 3 Mar 2020 | CNY | 9.5497 | 9.8421 | 9.2956 | 9.4789 | 9.4789 | +0.532 (+5.95%) | 55,516,756 |
| 2 Mar 2020 | CNY | 8.4495 | 8.947 | 8.406 | 8.947 | 8.947 | +0.813 (+10.00%) | 33,740,950 |
| 28 Feb 2020 | CNY | 8.691 | 8.8399 | 8.0955 | 8.1336 | 8.1336 | -0.835 (-9.31%) | 38,297,410 |
| 27 Feb 2020 | CNY | 8.6002 | 9.2593 | 8.475 | 8.9688 | 8.9688 | +0.418 (+4.88%) | 42,161,801 |
| 26 Feb 2020 | CNY | 8.7237 | 9.2574 | 8.2607 | 8.5512 | 8.5512 | -0.427 (-4.75%) | 45,452,968 |
| 25 Feb 2020 | CNY | 8.0882 | 9.0777 | 7.9884 | 8.9779 | 8.9779 | +0.714 (+8.63%) | 43,055,391 |
| 24 Feb 2020 | CNY | 7.8976 | 8.3751 | 7.8105 | 8.2643 | 8.2643 | +0.278 (+3.48%) | 36,693,012 |
| 21 Feb 2020 | CNY | 7.972 | 8.2444 | 7.9666 | 7.9866 | 7.9866 | -0.071 (-0.88%) | 33,834,641 |
| 20 Feb 2020 | CNY | 7.8867 | 8.1318 | 7.8014 | 8.0574 | 8.0574 | +0.172 (+2.19%) | 28,486,632 |
| 19 Feb 2020 | CNY | 8.1699 | 8.1699 | 7.8068 | 7.8849 | 7.8849 | -0.222 (-2.73%) | 32,244,928 |
| 18 Feb 2020 | CNY | 7.7251 | 8.1373 | 7.6797 | 8.1064 | 8.1064 | +0.289 (+3.69%) | 34,261,302 |
| 17 Feb 2020 | CNY | 7.5563 | 7.9521 | 7.5254 | 7.8177 | 7.8177 | +0.427 (+5.77%) | 50,124,232 |
| 14 Feb 2020 | CNY | 7.2858 | 7.5871 | 7.2858 | 7.3911 | 7.3911 | +0.005 (+0.07%) | 32,820,200 |
| 13 Feb 2020 | CNY | 7.3548 | 7.5799 | 7.244 | 7.3856 | 7.3856 | -0.022 (-0.29%) | 42,022,344 |
| 12 Feb 2020 | CNY | 7.0752 | 7.6035 | 6.9898 | 7.4074 | 7.4074 | +0.372 (+5.29%) | 59,813,244 |
| 11 Feb 2020 | CNY | 7.0897 | 7.3094 | 7.0098 | 7.0352 | 7.0352 | -0.114 (-1.60%) | 49,935,731 |
| 10 Feb 2020 | CNY | 7.0588 | 7.5454 | 6.8991 | 7.1496 | 7.1496 | +0.265 (+3.85%) | 86,392,016 |
| 7 Feb 2020 | CNY | 6.7175 | 7.1569 | 6.5813 | 6.8845 | 6.8845 | +0.263 (+3.98%) | 89,167,734 |
| 6 Feb 2020 | CNY | 6.0094 | 6.6213 | 6.0058 | 6.6213 | 6.6213 | +0.603 (+10.02%) | 67,669,580 |
| 5 Feb 2020 | CNY | 5.7716 | 6.1547 | 5.7716 | 6.0185 | 6.0185 | +0.247 (+4.28%) | 24,614,447 |
| 4 Feb 2020 | CNY | 5.4103 | 5.8842 | 5.3722 | 5.7716 | 5.7716 | +0.267 (+4.85%) | 23,945,886 |
| 3 Feb 2020 | CNY | 5.5047 | 5.5047 | 5.5047 | 5.5047 | 5.5047 | -0.601 (-9.84%) | 4,363,988 |
| 23 Jan 2020 | CNY | 6.309 | 6.4179 | 6.0294 | 6.1057 | 6.1057 | -0.243 (-3.83%) | 16,422,410 |
| 22 Jan 2020 | CNY | 6.2854 | 6.4089 | 6.2164 | 6.349 | 6.349 | -0.049 (-0.77%) | 16,808,433 |
| 21 Jan 2020 | CNY | 6.5015 | 6.5287 | 6.3907 | 6.398 | 6.398 | -0.14 (-2.14%) | 10,275,504 |
| 20 Jan 2020 | CNY | 6.4361 | 6.565 | 6.3362 | 6.5378 | 6.5378 | +0.067 (+1.04%) | 13,298,845 |
| 17 Jan 2020 | CNY | 6.5741 | 6.5922 | 6.4179 | 6.4706 | 6.4706 | -0.098 (-1.49%) | 13,095,930 |
