| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 6.33 | 6.76 | 6.23 | 6.25 | 6.25 | -0.14 (-2.19%) | 33,925,337 |
| 26 Feb 2020 | CNY | 6.33 | 6.85 | 6.22 | 6.39 | 6.39 | +0.16 (+2.57%) | 50,578,820 |
| 25 Feb 2020 | CNY | 5.8 | 6.35 | 5.55 | 6.23 | 6.23 | +0.26 (+4.36%) | 30,216,525 |
| 24 Feb 2020 | CNY | 5.88 | 6.1 | 5.85 | 5.97 | 5.97 | +0.16 (+2.75%) | 14,883,080 |
| 21 Feb 2020 | CNY | 5.78 | 5.84 | 5.72 | 5.81 | 5.81 | -0.03 (-0.51%) | 11,249,091 |
| 20 Feb 2020 | CNY | 5.67 | 5.89 | 5.65 | 5.84 | 5.84 | +0.23 (+4.10%) | 13,444,011 |
| 19 Feb 2020 | CNY | 5.65 | 5.82 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 11,445,838 |
| 18 Feb 2020 | CNY | 5.5 | 5.62 | 5.49 | 5.6 | 5.6 | +0.05 (+0.90%) | 9,425,470 |
| 17 Feb 2020 | CNY | 5.4 | 5.59 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 7,962,498 |
| 14 Feb 2020 | CNY | 5.43 | 5.55 | 5.38 | 5.45 | 5.45 | +0.01 (+0.18%) | 6,086,110 |
| 13 Feb 2020 | CNY | 5.4 | 5.56 | 5.34 | 5.44 | 5.44 | +0.03 (+0.55%) | 9,620,135 |
| 12 Feb 2020 | CNY | 5.17 | 5.49 | 5.17 | 5.41 | 5.41 | +0.18 (+3.44%) | 8,961,168 |
| 11 Feb 2020 | CNY | 5.28 | 5.31 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 5,428,802 |
| 10 Feb 2020 | CNY | 5.09 | 5.25 | 5.03 | 5.25 | 5.25 | +0.15 (+2.94%) | 7,504,484 |
| 7 Feb 2020 | CNY | 5.08 | 5.14 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 6,667,255 |
| 6 Feb 2020 | CNY | 5 | 5.15 | 4.98 | 5.1 | 5.1 | +0.02 (+0.39%) | 9,383,067 |
| 5 Feb 2020 | CNY | 4.99 | 5.24 | 4.95 | 5.08 | 5.08 | +0.05 (+0.99%) | 9,914,027 |
| 4 Feb 2020 | CNY | 4.66 | 5.17 | 4.66 | 5.03 | 5.03 | -0.15 (-2.90%) | 12,734,734 |
| 3 Feb 2020 | CNY | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.58 (-10.07%) | 1,835,900 |
| 23 Jan 2020 | CNY | 5.94 | 5.95 | 5.65 | 5.76 | 5.76 | -0.22 (-3.68%) | 6,616,500 |
| 22 Jan 2020 | CNY | 5.97 | 6.05 | 5.81 | 5.98 | 5.98 | +0.01 (+0.17%) | 5,519,119 |
| 21 Jan 2020 | CNY | 6.09 | 6.09 | 5.95 | 5.97 | 5.97 | -0.12 (-1.97%) | 5,400,180 |
| 20 Jan 2020 | CNY | 6.04 | 6.13 | 5.96 | 6.09 | 6.09 | +0.05 (+0.83%) | 5,790,038 |
| 17 Jan 2020 | CNY | 6.05 | 6.17 | 6.01 | 6.04 | 6.04 | -0.01 (-0.17%) | 6,435,843 |
| 16 Jan 2020 | CNY | 6.19 | 6.25 | 6 | 6.05 | 6.05 | -0.14 (-2.26%) | 11,290,457 |
| 15 Jan 2020 | CNY | 6.35 | 6.37 | 6.17 | 6.19 | 6.19 | -0.24 (-3.73%) | 12,878,686 |
| 14 Jan 2020 | CNY | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 17,553,376 |
| 13 Jan 2020 | CNY | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | +0.13 (+2.06%) | 13,472,645 |
| 10 Jan 2020 | CNY | 6.4 | 6.45 | 6.23 | 6.3 | 6.3 | -0.23 (-3.52%) | 17,245,505 |
| 9 Jan 2020 | CNY | 6.21 | 6.69 | 6.1 | 6.53 | 6.53 | +0.45 (+7.40%) | 28,342,757 |
