| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 8.9 | 9.07 | 8.29 | 8.49 | 8.49 | -0.41 (-4.61%) | 118,012,060 |
| 26 Feb 2020 | CNY | 9.46 | 9.79 | 8.66 | 8.9 | 8.9 | -0.71 (-7.39%) | 159,832,670 |
| 25 Feb 2020 | CNY | 8.53 | 9.61 | 8.45 | 9.61 | 9.61 | +0.87 (+9.95%) | 248,155,500 |
| 24 Feb 2020 | CNY | 8.68 | 8.75 | 8.28 | 8.74 | 8.74 | +0.79 (+9.94%) | 216,769,765 |
| 21 Feb 2020 | CNY | 7.48 | 8.06 | 7.43 | 7.95 | 7.95 | +0.42 (+5.58%) | 125,976,190 |
| 20 Feb 2020 | CNY | 7.69 | 7.69 | 7.39 | 7.53 | 7.53 | -0.18 (-2.33%) | 108,566,787 |
| 19 Feb 2020 | CNY | 7.08 | 7.71 | 6.93 | 7.71 | 7.71 | +0.7 (+9.99%) | 163,834,407 |
| 18 Feb 2020 | CNY | 6.75 | 7.08 | 6.73 | 7.01 | 7.01 | +0.23 (+3.39%) | 57,658,067 |
| 17 Feb 2020 | CNY | 6.68 | 6.8 | 6.66 | 6.78 | 6.78 | +0.16 (+2.42%) | 32,898,049 |
| 14 Feb 2020 | CNY | 6.55 | 6.7 | 6.46 | 6.62 | 6.62 | +0.08 (+1.22%) | 24,918,678 |
| 13 Feb 2020 | CNY | 6.63 | 6.66 | 6.53 | 6.54 | 6.54 | -0.1 (-1.51%) | 21,635,660 |
| 12 Feb 2020 | CNY | 6.59 | 6.65 | 6.56 | 6.64 | 6.64 | +0.07 (+1.07%) | 18,781,525 |
| 11 Feb 2020 | CNY | 6.72 | 6.72 | 6.53 | 6.57 | 6.57 | -0.15 (-2.23%) | 28,571,858 |
| 10 Feb 2020 | CNY | 6.81 | 6.9 | 6.65 | 6.72 | 6.72 | -0.06 (-0.88%) | 32,566,931 |
| 7 Feb 2020 | CNY | 6.96 | 7.09 | 6.7 | 6.78 | 6.78 | -0.12 (-1.74%) | 42,845,396 |
| 6 Feb 2020 | CNY | 6.61 | 7.03 | 6.56 | 6.9 | 6.9 | +0.3 (+4.55%) | 51,531,114 |
| 5 Feb 2020 | CNY | 6.41 | 6.68 | 6.32 | 6.6 | 6.6 | +0.22 (+3.45%) | 38,567,711 |
| 4 Feb 2020 | CNY | 6.02 | 6.52 | 6.02 | 6.38 | 6.38 | +0.11 (+1.75%) | 35,909,542 |
| 3 Feb 2020 | CNY | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.7 (-10.04%) | 6,943,200 |
| 23 Jan 2020 | CNY | 7.25 | 7.28 | 6.91 | 6.97 | 6.97 | -0.3 (-4.13%) | 28,573,303 |
| 22 Jan 2020 | CNY | 7.05 | 7.31 | 6.93 | 7.27 | 7.27 | +0.22 (+3.12%) | 31,729,838 |
| 21 Jan 2020 | CNY | 7.01 | 7.11 | 6.96 | 7.05 | 7.05 | -0.03 (-0.42%) | 21,653,317 |
| 20 Jan 2020 | CNY | 7.16 | 7.18 | 6.83 | 7.08 | 7.08 | -0.19 (-2.61%) | 54,948,155 |
| 17 Jan 2020 | CNY | 7.12 | 7.37 | 7.12 | 7.27 | 7.27 | +0.18 (+2.54%) | 47,655,218 |
| 16 Jan 2020 | CNY | 7.06 | 7.16 | 7.02 | 7.09 | 7.09 | +0.04 (+0.57%) | 19,212,407 |
| 15 Jan 2020 | CNY | 7.15 | 7.18 | 7.04 | 7.05 | 7.05 | -0.09 (-1.26%) | 17,917,364 |
| 14 Jan 2020 | CNY | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.08 (-1.11%) | 17,874,767 |
| 13 Jan 2020 | CNY | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | +0.13 (+1.83%) | 19,010,908 |
| 10 Jan 2020 | CNY | 7.18 | 7.18 | 7.08 | 7.09 | 7.09 | -0.08 (-1.12%) | 18,320,512 |
| 9 Jan 2020 | CNY | 7.1 | 7.18 | 7.08 | 7.17 | 7.17 | +0.13 (+1.85%) | 24,793,938 |
