| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 6.09 | 6.14 | 5.96 | 6.05 | 6.05 | -0.04 (-0.66%) | 8,312,350 |
| 26 Feb 2020 | CNY | 6.11 | 6.22 | 6.05 | 6.09 | 6.09 | -0.02 (-0.33%) | 10,071,770 |
| 25 Feb 2020 | CNY | 6.06 | 6.18 | 5.92 | 6.11 | 6.11 | -0.14 (-2.24%) | 10,416,747 |
| 24 Feb 2020 | CNY | 6.26 | 6.34 | 6.21 | 6.25 | 6.25 | -0.03 (-0.48%) | 10,175,100 |
| 21 Feb 2020 | CNY | 6.18 | 6.52 | 6.13 | 6.28 | 6.28 | +0.05 (+0.80%) | 16,163,560 |
| 20 Feb 2020 | CNY | 6.11 | 6.28 | 6.06 | 6.23 | 6.23 | +0.08 (+1.30%) | 10,786,092 |
| 19 Feb 2020 | CNY | 6.08 | 6.39 | 6.03 | 6.15 | 6.15 | +0.05 (+0.82%) | 13,282,411 |
| 18 Feb 2020 | CNY | 5.95 | 6.14 | 5.94 | 6.1 | 6.1 | +0.1 (+1.67%) | 9,130,604 |
| 17 Feb 2020 | CNY | 5.88 | 6.04 | 5.84 | 6 | 6 | +0.16 (+2.74%) | 9,674,429 |
| 14 Feb 2020 | CNY | 5.7 | 5.84 | 5.66 | 5.84 | 5.84 | +0.14 (+2.46%) | 6,658,902 |
| 13 Feb 2020 | CNY | 5.79 | 5.83 | 5.69 | 5.7 | 5.7 | -0.12 (-2.06%) | 8,254,877 |
| 12 Feb 2020 | CNY | 5.78 | 5.85 | 5.74 | 5.82 | 5.82 | +0.04 (+0.69%) | 7,757,196 |
| 11 Feb 2020 | CNY | 5.75 | 5.85 | 5.74 | 5.78 | 5.78 | -0.01 (-0.17%) | 9,787,702 |
| 10 Feb 2020 | CNY | 5.63 | 5.79 | 5.6 | 5.79 | 5.79 | +0.15 (+2.66%) | 11,522,584 |
| 7 Feb 2020 | CNY | 5.64 | 5.65 | 5.51 | 5.64 | 5.64 | 0.0 (0.0%) | 11,252,330 |
| 6 Feb 2020 | CNY | 5.66 | 5.71 | 5.45 | 5.64 | 5.64 | +0.01 (+0.18%) | 10,814,774 |
| 5 Feb 2020 | CNY | 5.64 | 5.76 | 5.58 | 5.63 | 5.63 | +0.03 (+0.54%) | 9,057,301 |
| 4 Feb 2020 | CNY | 5.47 | 5.78 | 5.47 | 5.6 | 5.6 | -0.48 (-7.89%) | 23,116,020 |
| 3 Feb 2020 | CNY | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.67 (-9.93%) | 1,150,400 |
| 23 Jan 2020 | CNY | 6.81 | 7.04 | 6.58 | 6.75 | 6.75 | -0.15 (-2.17%) | 14,114,124 |
| 22 Jan 2020 | CNY | 6.84 | 6.92 | 6.53 | 6.9 | 6.9 | -0.03 (-0.43%) | 8,654,053 |
| 21 Jan 2020 | CNY | 6.82 | 7.04 | 6.79 | 6.93 | 6.93 | +0.12 (+1.76%) | 17,489,855 |
| 20 Jan 2020 | CNY | 6.54 | 7.05 | 6.44 | 6.81 | 6.81 | +0.29 (+4.45%) | 14,229,475 |
| 17 Jan 2020 | CNY | 6.65 | 6.67 | 6.51 | 6.52 | 6.52 | -0.15 (-2.25%) | 5,508,679 |
| 16 Jan 2020 | CNY | 6.79 | 6.79 | 6.63 | 6.67 | 6.67 | -0.09 (-1.33%) | 4,936,452 |
| 15 Jan 2020 | CNY | 6.72 | 6.76 | 6.61 | 6.76 | 6.76 | +0.01 (+0.15%) | 6,072,619 |
| 14 Jan 2020 | CNY | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 6,523,900 |
| 13 Jan 2020 | CNY | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | -0.11 (-1.62%) | 8,809,600 |
| 10 Jan 2020 | CNY | 6.78 | 6.95 | 6.7 | 6.81 | 6.81 | +0.05 (+0.74%) | 11,585,602 |
| 9 Jan 2020 | CNY | 6.75 | 6.81 | 6.72 | 6.76 | 6.76 | +0.06 (+0.90%) | 5,390,604 |
