| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | CNY | 6.99 | 7.32 | 6.89 | 7.32 | 7.32 | +0.35 (+5.02%) | 17,700,846 |
| 17 Feb 2020 | CNY | 6.8 | 7 | 6.79 | 6.97 | 6.97 | +0.17 (+2.50%) | 12,745,627 |
| 14 Feb 2020 | CNY | 6.63 | 6.94 | 6.47 | 6.8 | 6.8 | +0.17 (+2.56%) | 17,460,404 |
| 13 Feb 2020 | CNY | 6.86 | 6.96 | 6.51 | 6.63 | 6.63 | -0.2 (-2.93%) | 18,528,871 |
| 12 Feb 2020 | CNY | 6.81 | 6.95 | 6.74 | 6.83 | 6.83 | -0.23 (-3.26%) | 25,175,062 |
| 11 Feb 2020 | CNY | 7.7 | 7.8 | 7.06 | 7.06 | 7.06 | -0.37 (-4.98%) | 33,432,504 |
| 10 Feb 2020 | CNY | 7.17 | 7.43 | 7.12 | 7.43 | 7.43 | +0.35 (+4.94%) | 8,156,283 |
| 7 Feb 2020 | CNY | 6.88 | 7.08 | 6.8 | 7.08 | 7.08 | +0.33 (+4.89%) | 15,879,320 |
| 6 Feb 2020 | CNY | 6.38 | 6.75 | 6.38 | 6.75 | 6.75 | +0.32 (+4.98%) | 13,894,664 |
| 5 Feb 2020 | CNY | 6.15 | 6.43 | 6.15 | 6.43 | 6.43 | +0.31 (+5.07%) | 16,539,982 |
| 4 Feb 2020 | CNY | 6.06 | 6.36 | 6.06 | 6.12 | 6.12 | -0.26 (-4.08%) | 20,422,116 |
| 3 Feb 2020 | CNY | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.34 (-5.06%) | 504,500 |
| 23 Jan 2020 | CNY | 6.6 | 6.78 | 6.41 | 6.72 | 6.72 | +0.17 (+2.60%) | 14,437,377 |
| 22 Jan 2020 | CNY | 6.7 | 6.95 | 6.52 | 6.55 | 6.55 | -0.12 (-1.80%) | 17,411,155 |
| 21 Jan 2020 | CNY | 6.66 | 6.79 | 6.6 | 6.67 | 6.67 | -0.01 (-0.15%) | 6,963,655 |
| 20 Jan 2020 | CNY | 6.33 | 6.68 | 6.29 | 6.68 | 6.68 | +0.32 (+5.03%) | 10,477,061 |
| 17 Jan 2020 | CNY | 6.53 | 6.54 | 6.21 | 6.36 | 6.36 | -0.16 (-2.45%) | 12,774,946 |
| 16 Jan 2020 | CNY | 6.58 | 6.62 | 6.5 | 6.52 | 6.52 | -0.03 (-0.46%) | 5,465,529 |
| 15 Jan 2020 | CNY | 6.73 | 6.73 | 6.51 | 6.55 | 6.55 | -0.14 (-2.09%) | 8,150,659 |
| 14 Jan 2020 | CNY | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | +0.17 (+2.61%) | 9,083,269 |
| 13 Jan 2020 | CNY | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | +0.07 (+1.09%) | 4,948,010 |
| 10 Jan 2020 | CNY | 6.42 | 6.53 | 6.4 | 6.45 | 6.45 | +0.02 (+0.31%) | 6,175,709 |
| 9 Jan 2020 | CNY | 6.44 | 6.56 | 6.37 | 6.43 | 6.43 | -0.02 (-0.31%) | 7,393,573 |
| 8 Jan 2020 | CNY | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.12 (+1.90%) | 9,841,245 |
| 7 Jan 2020 | CNY | 6.37 | 6.41 | 6.28 | 6.33 | 6.33 | -0.04 (-0.63%) | 9,009,084 |
| 6 Jan 2020 | CNY | 6.35 | 6.45 | 6.25 | 6.37 | 6.37 | +0.1 (+1.59%) | 10,873,720 |
| 3 Jan 2020 | CNY | 6.16 | 6.36 | 6.08 | 6.27 | 6.27 | +0.17 (+2.79%) | 11,391,018 |
| 2 Jan 2020 | CNY | 5.9 | 6.1 | 5.9 | 6.1 | 6.1 | +0.29 (+4.99%) | 10,660,193 |
| 31 Dec 2019 | CNY | 5.96 | 6.1 | 5.8 | 5.81 | 5.81 | -0.02 (-0.34%) | 12,011,159 |
| 30 Dec 2019 | CNY | 5.7 | 5.83 | 5.65 | 5.83 | 5.83 | +0.28 (+5.05%) | 7,031,362 |
