| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 7.33 | 7.33 | 7.19 | 7.21 | 7.21 | -0.22 (-2.96%) | 11,791,192 |
| 5 Mar 2020 | CNY | 7.35 | 7.44 | 7.26 | 7.43 | 7.43 | +0.03 (+0.41%) | 16,871,784 |
| 4 Mar 2020 | CNY | 7.04 | 7.41 | 6.97 | 7.4 | 7.4 | +0.43 (+6.17%) | 27,076,066 |
| 3 Mar 2020 | CNY | 7.08 | 7.1 | 6.92 | 6.97 | 6.97 | -0.01 (-0.14%) | 13,197,436 |
| 2 Mar 2020 | CNY | 6.73 | 7.04 | 6.73 | 6.98 | 6.98 | +0.27 (+4.02%) | 15,236,907 |
| 28 Feb 2020 | CNY | 6.78 | 6.92 | 6.68 | 6.71 | 6.71 | -0.19 (-2.75%) | 15,387,990 |
| 27 Feb 2020 | CNY | 7.02 | 7.09 | 6.88 | 6.9 | 6.9 | -0.08 (-1.15%) | 13,643,186 |
| 26 Feb 2020 | CNY | 6.72 | 7.14 | 6.7 | 6.98 | 6.98 | +0.16 (+2.35%) | 24,117,350 |
| 25 Feb 2020 | CNY | 6.8 | 6.89 | 6.68 | 6.82 | 6.82 | -0.07 (-1.02%) | 15,326,471 |
| 24 Feb 2020 | CNY | 7.07 | 7.08 | 6.82 | 6.89 | 6.89 | -0.17 (-2.41%) | 11,668,944 |
| 21 Feb 2020 | CNY | 7.09 | 7.13 | 7.03 | 7.06 | 7.06 | -0.04 (-0.56%) | 8,198,968 |
| 20 Feb 2020 | CNY | 7.05 | 7.11 | 6.97 | 7.1 | 7.1 | +0.05 (+0.71%) | 9,349,436 |
| 19 Feb 2020 | CNY | 7.04 | 7.13 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 6,446,500 |
| 18 Feb 2020 | CNY | 7.1 | 7.11 | 6.99 | 7.04 | 7.04 | -0.09 (-1.26%) | 8,642,695 |
| 17 Feb 2020 | CNY | 7 | 7.14 | 6.96 | 7.13 | 7.13 | +0.12 (+1.71%) | 10,225,001 |
| 14 Feb 2020 | CNY | 6.91 | 7.03 | 6.88 | 7.01 | 7.01 | +0.12 (+1.74%) | 8,962,467 |
| 13 Feb 2020 | CNY | 6.92 | 7.06 | 6.85 | 6.89 | 6.89 | -0.01 (-0.14%) | 10,704,778 |
| 12 Feb 2020 | CNY | 6.9 | 6.91 | 6.82 | 6.9 | 6.9 | +0.01 (+0.15%) | 7,513,617 |
| 11 Feb 2020 | CNY | 6.82 | 6.95 | 6.82 | 6.89 | 6.89 | +0.07 (+1.03%) | 10,396,259 |
| 10 Feb 2020 | CNY | 6.79 | 6.92 | 6.68 | 6.82 | 6.82 | +0.08 (+1.19%) | 12,285,668 |
| 7 Feb 2020 | CNY | 6.74 | 6.75 | 6.62 | 6.74 | 6.74 | -0.03 (-0.44%) | 7,890,134 |
| 6 Feb 2020 | CNY | 6.71 | 6.81 | 6.63 | 6.77 | 6.77 | +0.08 (+1.20%) | 8,128,583 |
| 5 Feb 2020 | CNY | 6.53 | 6.73 | 6.51 | 6.69 | 6.69 | +0.13 (+1.98%) | 11,325,229 |
| 4 Feb 2020 | CNY | 6.21 | 6.79 | 6.21 | 6.56 | 6.56 | -0.12 (-1.80%) | 17,611,710 |
| 3 Feb 2020 | CNY | 6.69 | 6.8 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 4,458,756 |
| 23 Jan 2020 | CNY | 7.64 | 7.65 | 7.38 | 7.42 | 7.42 | -0.26 (-3.39%) | 8,542,344 |
| 22 Jan 2020 | CNY | 7.68 | 7.73 | 7.56 | 7.68 | 7.68 | 0.0 (0.0%) | 6,697,420 |
| 21 Jan 2020 | CNY | 7.76 | 7.78 | 7.62 | 7.68 | 7.68 | -0.09 (-1.16%) | 6,300,719 |
| 20 Jan 2020 | CNY | 7.89 | 7.9 | 7.72 | 7.77 | 7.77 | -0.1 (-1.27%) | 6,860,786 |
| 17 Jan 2020 | CNY | 7.92 | 7.95 | 7.81 | 7.87 | 7.87 | -0.03 (-0.38%) | 5,134,033 |
