| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.02 | 7.07 | 6.91 | 6.94 | 6.94 | -0.04 (-0.57%) | 24,473,157 |
| 26 Feb 2020 | CNY | 6.8 | 7.15 | 6.74 | 6.98 | 6.98 | +0.11 (+1.60%) | 50,302,730 |
| 25 Feb 2020 | CNY | 6.75 | 6.93 | 6.72 | 6.87 | 6.87 | +0.01 (+0.15%) | 25,643,775 |
| 24 Feb 2020 | CNY | 7 | 7 | 6.78 | 6.86 | 6.86 | -0.15 (-2.14%) | 28,275,193 |
| 21 Feb 2020 | CNY | 7.07 | 7.09 | 6.98 | 7.01 | 7.01 | -0.09 (-1.27%) | 22,899,306 |
| 20 Feb 2020 | CNY | 6.91 | 7.1 | 6.88 | 7.1 | 7.1 | +0.15 (+2.16%) | 27,993,650 |
| 19 Feb 2020 | CNY | 6.92 | 7.04 | 6.9 | 6.95 | 6.95 | 0.0 (0.0%) | 21,018,781 |
| 18 Feb 2020 | CNY | 7.06 | 7.06 | 6.86 | 6.95 | 6.95 | -0.12 (-1.70%) | 32,920,776 |
| 17 Feb 2020 | CNY | 7 | 7.07 | 6.93 | 7.07 | 7.07 | +0.04 (+0.57%) | 28,190,526 |
| 14 Feb 2020 | CNY | 6.9 | 7.05 | 6.85 | 7.03 | 7.03 | +0.17 (+2.48%) | 30,448,417 |
| 13 Feb 2020 | CNY | 6.76 | 6.97 | 6.76 | 6.86 | 6.86 | +0.12 (+1.78%) | 34,726,559 |
| 12 Feb 2020 | CNY | 6.76 | 6.76 | 6.57 | 6.74 | 6.74 | -0.02 (-0.30%) | 18,122,108 |
| 11 Feb 2020 | CNY | 6.69 | 6.83 | 6.66 | 6.76 | 6.76 | +0.1 (+1.50%) | 24,874,869 |
| 10 Feb 2020 | CNY | 6.52 | 6.74 | 6.48 | 6.66 | 6.66 | +0.1 (+1.52%) | 25,744,473 |
| 7 Feb 2020 | CNY | 6.61 | 6.61 | 6.49 | 6.56 | 6.56 | -0.07 (-1.06%) | 21,903,698 |
| 6 Feb 2020 | CNY | 6.59 | 6.68 | 6.5 | 6.63 | 6.63 | +0.05 (+0.76%) | 27,768,044 |
| 5 Feb 2020 | CNY | 6.56 | 6.68 | 6.47 | 6.58 | 6.58 | +0.04 (+0.61%) | 33,174,519 |
| 4 Feb 2020 | CNY | 6.25 | 6.58 | 6.25 | 6.54 | 6.54 | -0.01 (-0.15%) | 47,087,248 |
| 3 Feb 2020 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.73 (-10.03%) | 10,294,500 |
| 23 Jan 2020 | CNY | 7.4 | 7.45 | 7.22 | 7.28 | 7.28 | -0.24 (-3.19%) | 32,824,563 |
| 22 Jan 2020 | CNY | 7.36 | 7.57 | 7.3 | 7.52 | 7.52 | +0.15 (+2.04%) | 28,229,636 |
| 21 Jan 2020 | CNY | 7.52 | 7.54 | 7.36 | 7.37 | 7.37 | -0.19 (-2.51%) | 28,439,255 |
| 20 Jan 2020 | CNY | 7.6 | 7.61 | 7.46 | 7.56 | 7.56 | +0.04 (+0.53%) | 24,957,225 |
| 17 Jan 2020 | CNY | 7.58 | 7.6 | 7.5 | 7.52 | 7.52 | -0.03 (-0.40%) | 12,558,508 |
| 16 Jan 2020 | CNY | 7.6 | 7.64 | 7.53 | 7.55 | 7.55 | -0.04 (-0.53%) | 17,479,176 |
| 15 Jan 2020 | CNY | 7.76 | 7.76 | 7.55 | 7.59 | 7.59 | -0.19 (-2.44%) | 29,614,965 |
| 14 Jan 2020 | CNY | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | +0.09 (+1.17%) | 34,940,702 |
| 13 Jan 2020 | CNY | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | +0.07 (+0.92%) | 18,545,304 |
| 10 Jan 2020 | CNY | 7.75 | 7.76 | 7.61 | 7.62 | 7.62 | -0.11 (-1.42%) | 17,910,270 |
| 9 Jan 2020 | CNY | 7.65 | 7.73 | 7.63 | 7.73 | 7.73 | +0.18 (+2.38%) | 25,781,855 |
