| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 6.27 | 6.52 | 6.25 | 6.44 | 6.44 | +0.2 (+3.21%) | 46,068,319 |
| 4 Mar 2020 | CNY | 6.18 | 6.27 | 6.15 | 6.24 | 6.24 | +0.01 (+0.16%) | 17,700,139 |
| 3 Mar 2020 | CNY | 6.21 | 6.35 | 6.18 | 6.23 | 6.23 | 0.0 (0.0%) | 27,960,491 |
| 2 Mar 2020 | CNY | 6.02 | 6.32 | 5.95 | 6.23 | 6.23 | +0.06 (+0.97%) | 40,090,678 |
| 28 Feb 2020 | CNY | 6.4 | 6.47 | 6.16 | 6.17 | 6.17 | -0.43 (-6.52%) | 29,080,754 |
| 27 Feb 2020 | CNY | 6.54 | 6.7 | 6.43 | 6.6 | 6.6 | +0.01 (+0.15%) | 35,815,023 |
| 26 Feb 2020 | CNY | 6.51 | 6.82 | 6.46 | 6.59 | 6.59 | -0.02 (-0.30%) | 32,175,965 |
| 25 Feb 2020 | CNY | 6.63 | 6.68 | 6.4 | 6.61 | 6.61 | -0.22 (-3.22%) | 38,561,567 |
| 24 Feb 2020 | CNY | 6.73 | 6.96 | 6.69 | 6.83 | 6.83 | +0.14 (+2.09%) | 37,832,817 |
| 21 Feb 2020 | CNY | 6.7 | 6.85 | 6.66 | 6.69 | 6.69 | -0.07 (-1.04%) | 35,428,266 |
| 20 Feb 2020 | CNY | 6.48 | 6.98 | 6.44 | 6.76 | 6.76 | +0.28 (+4.32%) | 46,028,862 |
| 19 Feb 2020 | CNY | 6.5 | 6.6 | 6.48 | 6.48 | 6.48 | -0.05 (-0.77%) | 19,588,369 |
| 18 Feb 2020 | CNY | 6.56 | 6.57 | 6.47 | 6.53 | 6.53 | -0.1 (-1.51%) | 23,312,980 |
| 17 Feb 2020 | CNY | 6.38 | 6.64 | 6.37 | 6.63 | 6.63 | +0.23 (+3.59%) | 33,298,701 |
| 14 Feb 2020 | CNY | 6.32 | 6.45 | 6.31 | 6.4 | 6.4 | +0.03 (+0.47%) | 14,598,336 |
| 13 Feb 2020 | CNY | 6.45 | 6.49 | 6.36 | 6.37 | 6.37 | -0.13 (-2%) | 17,914,089 |
| 12 Feb 2020 | CNY | 6.42 | 6.5 | 6.37 | 6.5 | 6.5 | +0.02 (+0.31%) | 21,450,708 |
| 11 Feb 2020 | CNY | 6.26 | 6.63 | 6.24 | 6.48 | 6.48 | +0.24 (+3.85%) | 32,812,622 |
| 10 Feb 2020 | CNY | 6.1 | 6.25 | 6.1 | 6.24 | 6.24 | +0.05 (+0.81%) | 13,678,627 |
| 7 Feb 2020 | CNY | 6.2 | 6.27 | 6.09 | 6.19 | 6.19 | -0.06 (-0.96%) | 17,024,920 |
| 6 Feb 2020 | CNY | 6.16 | 6.34 | 6.06 | 6.25 | 6.25 | +0.11 (+1.79%) | 24,336,842 |
| 5 Feb 2020 | CNY | 6.05 | 6.27 | 6.02 | 6.14 | 6.14 | +0.09 (+1.49%) | 19,327,813 |
| 4 Feb 2020 | CNY | 5.69 | 6.19 | 5.69 | 6.05 | 6.05 | -0.13 (-2.10%) | 25,977,021 |
| 3 Feb 2020 | CNY | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.69 (-10.04%) | 5,986,700 |
| 23 Jan 2020 | CNY | 7.18 | 7.21 | 6.76 | 6.87 | 6.87 | -0.35 (-4.85%) | 20,686,241 |
| 22 Jan 2020 | CNY | 7.18 | 7.28 | 7.14 | 7.22 | 7.22 | +0.01 (+0.14%) | 9,960,977 |
| 21 Jan 2020 | CNY | 7.31 | 7.34 | 7.21 | 7.21 | 7.21 | -0.17 (-2.30%) | 12,433,459 |
| 20 Jan 2020 | CNY | 7.24 | 7.41 | 7.24 | 7.38 | 7.38 | +0.09 (+1.23%) | 12,493,641 |
| 17 Jan 2020 | CNY | 7.24 | 7.34 | 7.23 | 7.29 | 7.29 | +0.05 (+0.69%) | 10,652,745 |
| 16 Jan 2020 | CNY | 7.32 | 7.34 | 7.23 | 7.24 | 7.24 | -0.05 (-0.69%) | 9,109,697 |
