| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 6.58 | 6.98 | 6.5 | 6.74 | 6.74 | +0.01 (+0.15%) | 51,823,877 |
| 5 Mar 2020 | CNY | 6.79 | 6.9 | 6.59 | 6.73 | 6.73 | -0.06 (-0.88%) | 53,454,794 |
| 4 Mar 2020 | CNY | 6.3 | 6.82 | 6.29 | 6.79 | 6.79 | +0.44 (+6.93%) | 60,174,220 |
| 3 Mar 2020 | CNY | 6.3 | 6.5 | 6.21 | 6.35 | 6.35 | +0.15 (+2.42%) | 34,118,535 |
| 2 Mar 2020 | CNY | 5.97 | 6.23 | 5.91 | 6.2 | 6.2 | +0.23 (+3.85%) | 30,340,220 |
| 28 Feb 2020 | CNY | 6.35 | 6.4 | 5.97 | 5.97 | 5.97 | -0.66 (-9.95%) | 41,744,721 |
| 27 Feb 2020 | CNY | 6.69 | 6.81 | 6.51 | 6.63 | 6.63 | -0.06 (-0.90%) | 29,351,656 |
| 26 Feb 2020 | CNY | 6.72 | 6.86 | 6.65 | 6.69 | 6.69 | -0.21 (-3.04%) | 38,096,900 |
| 25 Feb 2020 | CNY | 6.9 | 6.99 | 6.62 | 6.9 | 6.9 | -0.28 (-3.90%) | 52,221,952 |
| 24 Feb 2020 | CNY | 7.21 | 7.47 | 6.92 | 7.18 | 7.18 | -0.03 (-0.42%) | 61,936,738 |
| 21 Feb 2020 | CNY | 7.02 | 7.38 | 6.97 | 7.21 | 7.21 | +0.17 (+2.41%) | 60,617,681 |
| 20 Feb 2020 | CNY | 6.94 | 7.12 | 6.77 | 7.04 | 7.04 | +0.16 (+2.33%) | 40,775,690 |
| 19 Feb 2020 | CNY | 7.19 | 7.19 | 6.87 | 6.88 | 6.88 | -0.31 (-4.31%) | 42,495,422 |
| 18 Feb 2020 | CNY | 7.13 | 7.22 | 6.96 | 7.19 | 7.19 | +0.13 (+1.84%) | 51,107,166 |
| 17 Feb 2020 | CNY | 6.77 | 7.08 | 6.73 | 7.06 | 7.06 | +0.29 (+4.28%) | 51,516,948 |
| 14 Feb 2020 | CNY | 6.54 | 6.95 | 6.48 | 6.77 | 6.77 | +0.11 (+1.65%) | 49,998,599 |
| 13 Feb 2020 | CNY | 6.82 | 7.23 | 6.66 | 6.66 | 6.66 | -0.26 (-3.76%) | 60,336,960 |
| 12 Feb 2020 | CNY | 6.97 | 7.02 | 6.73 | 6.92 | 6.92 | -0.03 (-0.43%) | 43,531,522 |
| 11 Feb 2020 | CNY | 6.87 | 7.09 | 6.72 | 6.95 | 6.95 | +0.08 (+1.16%) | 57,419,818 |
| 10 Feb 2020 | CNY | 6.7 | 7.2 | 6.68 | 6.87 | 6.87 | +0.1 (+1.48%) | 55,099,139 |
| 7 Feb 2020 | CNY | 6.66 | 6.83 | 6.48 | 6.77 | 6.77 | -0.07 (-1.02%) | 40,775,486 |
| 6 Feb 2020 | CNY | 6.58 | 6.85 | 6.51 | 6.84 | 6.84 | +0.3 (+4.59%) | 45,620,589 |
| 5 Feb 2020 | CNY | 6.34 | 6.81 | 6.34 | 6.54 | 6.54 | +0.2 (+3.15%) | 49,849,565 |
| 4 Feb 2020 | CNY | 6.06 | 6.55 | 6.06 | 6.34 | 6.34 | -0.39 (-5.79%) | 56,399,172 |
| 3 Feb 2020 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.75 (-10.03%) | 2,898,900 |
| 23 Jan 2020 | CNY | 8.06 | 8.08 | 7.25 | 7.48 | 7.48 | -0.56 (-6.97%) | 51,208,489 |
| 22 Jan 2020 | CNY | 8.1 | 8.18 | 7.8 | 8.04 | 8.04 | -0.08 (-0.99%) | 38,196,290 |
| 21 Jan 2020 | CNY | 8.18 | 8.34 | 8.03 | 8.12 | 8.12 | -0.15 (-1.81%) | 33,662,610 |
| 20 Jan 2020 | CNY | 8.28 | 8.37 | 8.04 | 8.27 | 8.27 | -0.26 (-3.05%) | 48,861,236 |
| 17 Jan 2020 | CNY | 8.85 | 8.9 | 8.46 | 8.53 | 8.53 | -0.42 (-4.69%) | 51,203,469 |
