| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.76 | 7.85 | 7.71 | 7.74 | 7.74 | +0.01 (+0.13%) | 1,789,957 |
| 26 Feb 2020 | CNY | 7.77 | 7.92 | 7.71 | 7.73 | 7.73 | -0.17 (-2.15%) | 2,854,464 |
| 25 Feb 2020 | CNY | 7.52 | 8.25 | 7.31 | 7.9 | 7.9 | +0.3 (+3.95%) | 5,158,814 |
| 24 Feb 2020 | CNY | 7.45 | 7.66 | 7.41 | 7.6 | 7.6 | +0.15 (+2.01%) | 2,425,864 |
| 21 Feb 2020 | CNY | 7.47 | 7.52 | 7.43 | 7.45 | 7.45 | -0.01 (-0.13%) | 1,308,120 |
| 20 Feb 2020 | CNY | 7.3 | 7.51 | 7.3 | 7.46 | 7.46 | +0.01 (+0.13%) | 1,235,604 |
| 19 Feb 2020 | CNY | 7.53 | 7.56 | 7.41 | 7.45 | 7.45 | -0.09 (-1.19%) | 1,853,514 |
| 18 Feb 2020 | CNY | 7.44 | 7.55 | 7.37 | 7.54 | 7.54 | +0.15 (+2.03%) | 1,988,710 |
| 17 Feb 2020 | CNY | 7.33 | 7.4 | 7.3 | 7.39 | 7.39 | +0.13 (+1.79%) | 1,832,404 |
| 14 Feb 2020 | CNY | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | -0.07 (-0.95%) | 1,232,460 |
| 13 Feb 2020 | CNY | 7.53 | 7.59 | 7.25 | 7.33 | 7.33 | -0.26 (-3.43%) | 3,395,721 |
| 12 Feb 2020 | CNY | 7.48 | 7.73 | 7.31 | 7.59 | 7.59 | -0.12 (-1.56%) | 5,001,592 |
| 11 Feb 2020 | CNY | 7.28 | 7.91 | 6.99 | 7.71 | 7.71 | +0.52 (+7.23%) | 6,834,741 |
| 10 Feb 2020 | CNY | 6.99 | 7.49 | 6.99 | 7.19 | 7.19 | +0.19 (+2.71%) | 2,426,520 |
| 7 Feb 2020 | CNY | 6.65 | 7.25 | 6.6 | 7 | 7 | +0.39 (+5.90%) | 2,720,810 |
| 6 Feb 2020 | CNY | 6.56 | 6.64 | 6.48 | 6.61 | 6.61 | +0.09 (+1.38%) | 1,091,462 |
| 5 Feb 2020 | CNY | 6.42 | 6.62 | 6.42 | 6.52 | 6.52 | +0.09 (+1.40%) | 1,303,000 |
| 4 Feb 2020 | CNY | 6.08 | 6.53 | 6.08 | 6.43 | 6.43 | -0.06 (-0.92%) | 1,518,600 |
| 3 Feb 2020 | CNY | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.72 (-9.99%) | 537,600 |
| 23 Jan 2020 | CNY | 7.38 | 7.43 | 7.06 | 7.21 | 7.21 | -0.15 (-2.04%) | 1,282,913 |
| 22 Jan 2020 | CNY | 7.44 | 7.44 | 7.25 | 7.36 | 7.36 | -0.08 (-1.08%) | 948,723 |
| 21 Jan 2020 | CNY | 7.47 | 7.47 | 7.37 | 7.44 | 7.44 | -0.03 (-0.40%) | 741,701 |
| 20 Jan 2020 | CNY | 7.37 | 7.47 | 7.37 | 7.47 | 7.47 | +0.05 (+0.67%) | 722,329 |
| 17 Jan 2020 | CNY | 7.49 | 7.49 | 7.39 | 7.42 | 7.42 | -0.01 (-0.13%) | 644,200 |
| 16 Jan 2020 | CNY | 7.64 | 7.64 | 7.41 | 7.43 | 7.43 | -0.16 (-2.11%) | 1,664,801 |
| 15 Jan 2020 | CNY | 7.72 | 7.75 | 7.59 | 7.59 | 7.59 | -0.12 (-1.56%) | 838,106 |
| 14 Jan 2020 | CNY | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.03 (-0.39%) | 749,201 |
| 13 Jan 2020 | CNY | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.03 (-0.39%) | 933,202 |
| 10 Jan 2020 | CNY | 7.84 | 7.87 | 7.7 | 7.77 | 7.77 | -0.04 (-0.51%) | 786,425 |
| 9 Jan 2020 | CNY | 7.8 | 7.87 | 7.77 | 7.81 | 7.81 | +0.02 (+0.26%) | 876,420 |
