| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.9 | 5.96 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 18,166,408 |
| 5 Mar 2020 | CNY | 5.97 | 6.02 | 5.88 | 5.96 | 5.96 | +0.08 (+1.36%) | 23,398,991 |
| 4 Mar 2020 | CNY | 5.9 | 5.95 | 5.81 | 5.88 | 5.88 | -0.04 (-0.68%) | 17,361,870 |
| 3 Mar 2020 | CNY | 5.98 | 6.08 | 5.82 | 5.92 | 5.92 | +0.06 (+1.02%) | 31,144,098 |
| 2 Mar 2020 | CNY | 5.71 | 5.87 | 5.65 | 5.86 | 5.86 | +0.28 (+5.02%) | 28,553,802 |
| 28 Feb 2020 | CNY | 5.64 | 5.71 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 26,876,109 |
| 27 Feb 2020 | CNY | 5.73 | 5.78 | 5.65 | 5.66 | 5.66 | -0.07 (-1.22%) | 19,125,305 |
| 26 Feb 2020 | CNY | 5.65 | 5.8 | 5.63 | 5.73 | 5.73 | +0.01 (+0.17%) | 19,098,826 |
| 25 Feb 2020 | CNY | 5.73 | 5.73 | 5.62 | 5.72 | 5.72 | -0.09 (-1.55%) | 30,858,675 |
| 24 Feb 2020 | CNY | 6.06 | 6.06 | 5.71 | 5.81 | 5.81 | -0.28 (-4.60%) | 41,106,994 |
| 21 Feb 2020 | CNY | 6.11 | 6.14 | 6.04 | 6.09 | 6.09 | -0.05 (-0.81%) | 18,142,010 |
| 20 Feb 2020 | CNY | 5.92 | 6.15 | 5.88 | 6.14 | 6.14 | +0.24 (+4.07%) | 28,661,777 |
| 19 Feb 2020 | CNY | 5.88 | 5.92 | 5.79 | 5.9 | 5.9 | +0.03 (+0.51%) | 23,348,509 |
| 18 Feb 2020 | CNY | 5.87 | 5.91 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 21,440,467 |
| 17 Feb 2020 | CNY | 5.68 | 5.86 | 5.66 | 5.84 | 5.84 | +0.15 (+2.64%) | 24,661,269 |
| 14 Feb 2020 | CNY | 5.67 | 5.75 | 5.6 | 5.69 | 5.69 | -0.02 (-0.35%) | 16,811,665 |
| 13 Feb 2020 | CNY | 5.78 | 5.83 | 5.69 | 5.71 | 5.71 | -0.12 (-2.06%) | 17,674,366 |
| 12 Feb 2020 | CNY | 5.83 | 5.88 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 17,842,168 |
| 11 Feb 2020 | CNY | 5.77 | 5.89 | 5.69 | 5.83 | 5.83 | +0.06 (+1.04%) | 26,674,745 |
| 10 Feb 2020 | CNY | 5.74 | 5.84 | 5.68 | 5.77 | 5.77 | +0.03 (+0.52%) | 19,153,277 |
| 7 Feb 2020 | CNY | 5.79 | 5.79 | 5.7 | 5.74 | 5.74 | -0.12 (-2.05%) | 18,195,749 |
| 6 Feb 2020 | CNY | 5.85 | 5.91 | 5.71 | 5.86 | 5.86 | +0.02 (+0.34%) | 20,493,820 |
| 5 Feb 2020 | CNY | 5.88 | 5.94 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 28,094,287 |
| 4 Feb 2020 | CNY | 5.66 | 5.92 | 5.66 | 5.88 | 5.88 | +0.24 (+4.26%) | 22,779,523 |
| 3 Feb 2020 | CNY | 5.48 | 6.23 | 5.48 | 5.64 | 5.64 | -0.28 (-4.73%) | 50,511,303 |
| 23 Jan 2020 | CNY | 6 | 6.12 | 5.83 | 5.92 | 5.92 | -0.22 (-3.58%) | 18,540,326 |
| 22 Jan 2020 | CNY | 6.09 | 6.19 | 5.94 | 6.14 | 6.14 | +0.04 (+0.66%) | 16,164,804 |
| 21 Jan 2020 | CNY | 6.3 | 6.3 | 6.1 | 6.1 | 6.1 | -0.21 (-3.33%) | 15,927,713 |
| 20 Jan 2020 | CNY | 6.28 | 6.37 | 6.25 | 6.31 | 6.31 | +0.03 (+0.48%) | 12,673,913 |
| 17 Jan 2020 | CNY | 6.45 | 6.45 | 6.27 | 6.28 | 6.28 | -0.17 (-2.64%) | 16,460,198 |
