| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.98 | 5.99 | 5.89 | 5.95 | 5.95 | -0.09 (-1.49%) | 13,278,049 |
| 5 Mar 2020 | CNY | 5.95 | 6.06 | 5.92 | 6.04 | 6.04 | +0.13 (+2.20%) | 22,032,276 |
| 4 Mar 2020 | CNY | 5.76 | 5.92 | 5.76 | 5.91 | 5.91 | +0.1 (+1.72%) | 19,058,921 |
| 3 Mar 2020 | CNY | 5.84 | 5.88 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 16,062,143 |
| 2 Mar 2020 | CNY | 5.61 | 5.79 | 5.61 | 5.78 | 5.78 | +0.21 (+3.77%) | 12,271,886 |
| 28 Feb 2020 | CNY | 5.7 | 5.72 | 5.56 | 5.57 | 5.57 | -0.24 (-4.13%) | 14,822,272 |
| 27 Feb 2020 | CNY | 5.8 | 5.87 | 5.79 | 5.81 | 5.81 | -0.01 (-0.17%) | 10,676,573 |
| 26 Feb 2020 | CNY | 5.68 | 5.93 | 5.66 | 5.82 | 5.82 | +0.08 (+1.39%) | 19,186,469 |
| 25 Feb 2020 | CNY | 5.77 | 5.8 | 5.62 | 5.74 | 5.74 | -0.12 (-2.05%) | 15,158,170 |
| 24 Feb 2020 | CNY | 5.85 | 5.88 | 5.8 | 5.86 | 5.86 | -0.01 (-0.17%) | 12,360,303 |
| 21 Feb 2020 | CNY | 5.85 | 5.93 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 13,217,378 |
| 20 Feb 2020 | CNY | 5.79 | 5.9 | 5.77 | 5.89 | 5.89 | +0.11 (+1.90%) | 13,302,471 |
| 19 Feb 2020 | CNY | 5.84 | 5.85 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 9,722,700 |
| 18 Feb 2020 | CNY | 5.84 | 5.86 | 5.78 | 5.82 | 5.82 | -0.01 (-0.17%) | 10,360,721 |
| 17 Feb 2020 | CNY | 5.7 | 5.83 | 5.7 | 5.83 | 5.83 | +0.13 (+2.28%) | 11,737,523 |
| 14 Feb 2020 | CNY | 5.67 | 5.73 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 6,756,362 |
| 13 Feb 2020 | CNY | 5.73 | 5.78 | 5.66 | 5.67 | 5.67 | -0.07 (-1.22%) | 9,528,655 |
| 12 Feb 2020 | CNY | 5.72 | 5.74 | 5.68 | 5.74 | 5.74 | +0.02 (+0.35%) | 9,493,429 |
| 11 Feb 2020 | CNY | 5.72 | 5.84 | 5.68 | 5.72 | 5.72 | +0.02 (+0.35%) | 13,238,259 |
| 10 Feb 2020 | CNY | 5.56 | 5.71 | 5.54 | 5.7 | 5.7 | +0.1 (+1.79%) | 11,695,292 |
| 7 Feb 2020 | CNY | 5.63 | 5.64 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 12,438,385 |
| 6 Feb 2020 | CNY | 5.54 | 5.65 | 5.52 | 5.63 | 5.63 | +0.1 (+1.81%) | 16,498,512 |
| 5 Feb 2020 | CNY | 5.48 | 5.63 | 5.46 | 5.53 | 5.53 | +0.05 (+0.91%) | 13,818,107 |
| 4 Feb 2020 | CNY | 5.39 | 5.53 | 5.39 | 5.48 | 5.48 | 0.0 (0.0%) | 15,228,129 |
| 3 Feb 2020 | CNY | 5.48 | 5.51 | 5.48 | 5.48 | 5.48 | -0.61 (-10.02%) | 16,518,900 |
| 23 Jan 2020 | CNY | 6.21 | 6.23 | 6.06 | 6.09 | 6.09 | -0.16 (-2.56%) | 11,581,204 |
| 22 Jan 2020 | CNY | 6.25 | 6.26 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 8,032,522 |
| 21 Jan 2020 | CNY | 6.32 | 6.34 | 6.25 | 6.26 | 6.26 | -0.08 (-1.26%) | 7,262,012 |
| 20 Jan 2020 | CNY | 6.32 | 6.36 | 6.29 | 6.34 | 6.34 | +0.01 (+0.16%) | 6,332,896 |
| 17 Jan 2020 | CNY | 6.35 | 6.38 | 6.32 | 6.33 | 6.33 | 0.0 (0.0%) | 5,257,460 |
