| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 6.09 | 6.24 | 6.04 | 6.13 | 6.13 | +0.04 (+0.66%) | 4,983,928 |
| 26 Feb 2020 | CNY | 5.99 | 6.16 | 5.96 | 6.09 | 6.09 | +0.02 (+0.33%) | 6,422,940 |
| 25 Feb 2020 | CNY | 6.12 | 6.18 | 5.96 | 6.07 | 6.07 | -0.17 (-2.72%) | 7,248,488 |
| 24 Feb 2020 | CNY | 6.17 | 6.31 | 6.16 | 6.24 | 6.24 | +0.07 (+1.13%) | 6,517,743 |
| 21 Feb 2020 | CNY | 6.12 | 6.22 | 6.1 | 6.17 | 6.17 | +0.05 (+0.82%) | 7,700,434 |
| 20 Feb 2020 | CNY | 6.03 | 6.17 | 6.01 | 6.12 | 6.12 | +0.09 (+1.49%) | 5,954,211 |
| 19 Feb 2020 | CNY | 6.04 | 6.12 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 5,475,365 |
| 18 Feb 2020 | CNY | 6.04 | 6.05 | 5.99 | 6.05 | 6.05 | +0.02 (+0.33%) | 5,604,935 |
| 17 Feb 2020 | CNY | 5.88 | 6.03 | 5.88 | 6.03 | 6.03 | +0.13 (+2.20%) | 5,139,304 |
| 14 Feb 2020 | CNY | 5.84 | 5.95 | 5.84 | 5.9 | 5.9 | +0.02 (+0.34%) | 3,098,584 |
| 13 Feb 2020 | CNY | 5.95 | 5.98 | 5.87 | 5.88 | 5.88 | -0.09 (-1.51%) | 3,734,489 |
| 12 Feb 2020 | CNY | 5.92 | 5.99 | 5.87 | 5.97 | 5.97 | +0.03 (+0.51%) | 4,320,899 |
| 11 Feb 2020 | CNY | 6.07 | 6.07 | 5.92 | 5.94 | 5.94 | -0.14 (-2.30%) | 6,954,803 |
| 10 Feb 2020 | CNY | 6.09 | 6.13 | 6.01 | 6.08 | 6.08 | -0.05 (-0.82%) | 6,670,293 |
| 7 Feb 2020 | CNY | 5.99 | 6.17 | 5.9 | 6.13 | 6.13 | +0.13 (+2.17%) | 9,632,490 |
| 6 Feb 2020 | CNY | 5.89 | 6 | 5.78 | 6 | 6 | +0.12 (+2.04%) | 6,509,095 |
| 5 Feb 2020 | CNY | 5.73 | 5.95 | 5.73 | 5.88 | 5.88 | +0.11 (+1.91%) | 6,584,339 |
| 4 Feb 2020 | CNY | 5.67 | 5.81 | 5.64 | 5.77 | 5.77 | +0.1 (+1.76%) | 6,455,699 |
| 3 Feb 2020 | CNY | 5.67 | 5.84 | 5.67 | 5.67 | 5.67 | -0.63 (-10%) | 8,500,404 |
| 23 Jan 2020 | CNY | 6.56 | 6.57 | 6.21 | 6.3 | 6.3 | -0.26 (-3.96%) | 5,435,881 |
| 22 Jan 2020 | CNY | 6.77 | 6.77 | 6.4 | 6.56 | 6.56 | -0.16 (-2.38%) | 6,643,529 |
| 21 Jan 2020 | CNY | 6.81 | 6.83 | 6.71 | 6.72 | 6.72 | -0.11 (-1.61%) | 3,662,685 |
| 20 Jan 2020 | CNY | 6.81 | 6.95 | 6.77 | 6.83 | 6.83 | +0.02 (+0.29%) | 3,810,055 |
| 17 Jan 2020 | CNY | 6.82 | 6.91 | 6.78 | 6.81 | 6.81 | -0.01 (-0.15%) | 2,819,355 |
| 16 Jan 2020 | CNY | 6.83 | 6.88 | 6.79 | 6.82 | 6.82 | -0.05 (-0.73%) | 2,443,135 |
| 15 Jan 2020 | CNY | 6.84 | 6.89 | 6.77 | 6.87 | 6.87 | 0.0 (0.0%) | 2,760,867 |
| 14 Jan 2020 | CNY | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | +0.01 (+0.15%) | 3,171,800 |
| 13 Jan 2020 | CNY | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | +0.05 (+0.73%) | 4,290,025 |
| 10 Jan 2020 | CNY | 6.85 | 6.91 | 6.74 | 6.81 | 6.81 | -0.06 (-0.87%) | 4,035,757 |
| 9 Jan 2020 | CNY | 6.87 | 6.95 | 6.82 | 6.87 | 6.87 | 0.0 (0.0%) | 5,167,300 |
