| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 7.4 | 7.78 | 7.4 | 7.72 | 7.72 | +0.15 (+1.98%) | 13,173,116 |
| 28 Feb 2020 | CNY | 8.03 | 8.19 | 7.55 | 7.57 | 7.57 | -0.63 (-7.68%) | 19,423,419 |
| 27 Feb 2020 | CNY | 8.1 | 8.25 | 7.91 | 8.2 | 8.2 | +0.1 (+1.23%) | 17,177,588 |
| 26 Feb 2020 | CNY | 8.37 | 8.55 | 8.06 | 8.1 | 8.1 | -0.47 (-5.48%) | 23,677,441 |
| 25 Feb 2020 | CNY | 8.38 | 9.07 | 8.2 | 8.57 | 8.57 | -0.05 (-0.58%) | 38,789,641 |
| 24 Feb 2020 | CNY | 8.9 | 8.9 | 8.52 | 8.62 | 8.62 | +0.1 (+1.17%) | 31,040,832 |
| 21 Feb 2020 | CNY | 8.29 | 8.75 | 8.23 | 8.52 | 8.52 | +0.34 (+4.16%) | 30,053,029 |
| 20 Feb 2020 | CNY | 8.1 | 8.28 | 8.08 | 8.18 | 8.18 | -0.09 (-1.09%) | 21,083,663 |
| 19 Feb 2020 | CNY | 8.22 | 8.42 | 8.02 | 8.27 | 8.27 | +0.27 (+3.38%) | 30,899,241 |
| 18 Feb 2020 | CNY | 7.97 | 8.17 | 7.87 | 8 | 8 | +0.1 (+1.27%) | 23,184,429 |
| 17 Feb 2020 | CNY | 7.79 | 7.94 | 7.7 | 7.9 | 7.9 | +0.13 (+1.67%) | 16,574,198 |
| 14 Feb 2020 | CNY | 7.66 | 7.93 | 7.65 | 7.77 | 7.77 | -0.07 (-0.89%) | 18,284,532 |
| 13 Feb 2020 | CNY | 7.47 | 7.86 | 7.44 | 7.84 | 7.84 | +0.38 (+5.09%) | 24,712,135 |
| 12 Feb 2020 | CNY | 7.33 | 7.49 | 7.27 | 7.46 | 7.46 | +0.06 (+0.81%) | 11,680,968 |
| 11 Feb 2020 | CNY | 7.45 | 7.62 | 7.35 | 7.4 | 7.4 | -0.19 (-2.50%) | 13,953,485 |
| 10 Feb 2020 | CNY | 7.32 | 7.77 | 7.16 | 7.59 | 7.59 | +0.25 (+3.41%) | 20,531,432 |
| 7 Feb 2020 | CNY | 7.2 | 7.5 | 7.2 | 7.34 | 7.34 | +0.07 (+0.96%) | 16,009,452 |
| 6 Feb 2020 | CNY | 7.15 | 7.34 | 7.08 | 7.27 | 7.27 | +0.03 (+0.41%) | 14,621,720 |
| 5 Feb 2020 | CNY | 6.85 | 7.45 | 6.85 | 7.24 | 7.24 | +0.28 (+4.02%) | 17,507,688 |
| 4 Feb 2020 | CNY | 6.75 | 7.04 | 6.75 | 6.96 | 6.96 | +0.13 (+1.90%) | 11,689,657 |
| 3 Feb 2020 | CNY | 6.76 | 7.45 | 6.74 | 6.83 | 6.83 | -0.66 (-8.81%) | 17,921,044 |
| 23 Jan 2020 | CNY | 7.7 | 7.79 | 7.26 | 7.49 | 7.49 | -0.23 (-2.98%) | 8,616,977 |
| 22 Jan 2020 | CNY | 7.9 | 7.95 | 7.63 | 7.72 | 7.72 | -0.4 (-4.93%) | 11,984,195 |
| 21 Jan 2020 | CNY | 7.96 | 8.2 | 7.91 | 8.12 | 8.12 | +0.21 (+2.65%) | 16,340,935 |
| 20 Jan 2020 | CNY | 7.95 | 7.95 | 7.77 | 7.91 | 7.91 | -0.07 (-0.88%) | 7,450,343 |
| 17 Jan 2020 | CNY | 7.94 | 8.02 | 7.84 | 7.98 | 7.98 | +0.04 (+0.50%) | 9,662,043 |
| 16 Jan 2020 | CNY | 8.14 | 8.15 | 7.92 | 7.94 | 7.94 | -0.14 (-1.73%) | 11,479,145 |
| 15 Jan 2020 | CNY | 8.17 | 8.21 | 8.06 | 8.08 | 8.08 | -0.14 (-1.70%) | 9,427,549 |
| 14 Jan 2020 | CNY | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | +0.05 (+0.61%) | 12,838,578 |
| 13 Jan 2020 | CNY | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.11 (-1.33%) | 12,569,379 |
