| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 7.8 | 7.95 | 7.74 | 7.89 | 7.89 | +0.16 (+2.07%) | 95,088,452 |
| 4 Mar 2020 | CNY | 7.7 | 7.75 | 7.61 | 7.73 | 7.73 | +0.06 (+0.78%) | 47,494,837 |
| 3 Mar 2020 | CNY | 7.69 | 7.84 | 7.62 | 7.67 | 7.67 | +0.03 (+0.39%) | 61,261,865 |
| 2 Mar 2020 | CNY | 7.48 | 7.69 | 7.48 | 7.64 | 7.64 | +0.18 (+2.41%) | 57,683,948 |
| 28 Feb 2020 | CNY | 7.55 | 7.63 | 7.44 | 7.46 | 7.46 | -0.31 (-3.99%) | 69,126,873 |
| 27 Feb 2020 | CNY | 7.83 | 7.87 | 7.77 | 7.77 | 7.77 | -0.06 (-0.77%) | 36,541,258 |
| 26 Feb 2020 | CNY | 7.7 | 7.96 | 7.68 | 7.83 | 7.83 | -0.03 (-0.38%) | 83,947,117 |
| 25 Feb 2020 | CNY | 7.71 | 7.87 | 7.63 | 7.86 | 7.86 | -0.03 (-0.38%) | 81,991,464 |
| 24 Feb 2020 | CNY | 8.12 | 8.15 | 7.83 | 7.89 | 7.89 | -0.35 (-4.25%) | 137,736,942 |
| 21 Feb 2020 | CNY | 8.3 | 8.31 | 8.16 | 8.24 | 8.24 | -0.15 (-1.79%) | 91,686,720 |
| 20 Feb 2020 | CNY | 8.32 | 8.49 | 8.24 | 8.39 | 8.39 | +0.27 (+3.33%) | 112,479,707 |
| 19 Feb 2020 | CNY | 8.07 | 8.28 | 8.03 | 8.12 | 8.12 | +0.05 (+0.62%) | 74,057,287 |
| 18 Feb 2020 | CNY | 8.16 | 8.16 | 8.01 | 8.07 | 8.07 | -0.08 (-0.98%) | 41,579,758 |
| 17 Feb 2020 | CNY | 7.98 | 8.17 | 7.94 | 8.15 | 8.15 | +0.14 (+1.75%) | 60,210,630 |
| 14 Feb 2020 | CNY | 7.85 | 8.03 | 7.8 | 8.01 | 8.01 | +0.13 (+1.65%) | 51,271,299 |
| 13 Feb 2020 | CNY | 8 | 8.08 | 7.85 | 7.88 | 7.88 | -0.18 (-2.23%) | 41,824,181 |
| 12 Feb 2020 | CNY | 7.98 | 8.06 | 7.89 | 8.06 | 8.06 | +0.03 (+0.37%) | 39,256,232 |
| 11 Feb 2020 | CNY | 7.94 | 8.1 | 7.88 | 8.03 | 8.03 | +0.16 (+2.03%) | 66,357,708 |
| 10 Feb 2020 | CNY | 7.81 | 7.91 | 7.73 | 7.87 | 7.87 | -0.08 (-1.01%) | 53,845,925 |
| 7 Feb 2020 | CNY | 7.82 | 8.02 | 7.72 | 7.95 | 7.95 | +0.06 (+0.76%) | 65,721,305 |
| 6 Feb 2020 | CNY | 7.66 | 7.89 | 7.59 | 7.89 | 7.89 | +0.31 (+4.09%) | 86,244,853 |
| 5 Feb 2020 | CNY | 7.34 | 7.67 | 7.29 | 7.58 | 7.58 | +0.32 (+4.41%) | 105,226,343 |
| 4 Feb 2020 | CNY | 7 | 7.34 | 7 | 7.26 | 7.26 | -0.17 (-2.29%) | 135,668,426 |
| 3 Feb 2020 | CNY | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.82 (-9.94%) | 23,887,700 |
| 23 Jan 2020 | CNY | 8.48 | 8.48 | 8.12 | 8.25 | 8.25 | -0.38 (-4.40%) | 102,471,148 |
| 22 Jan 2020 | CNY | 8.44 | 8.63 | 8.41 | 8.63 | 8.63 | +0.09 (+1.05%) | 70,801,624 |
| 21 Jan 2020 | CNY | 8.7 | 8.7 | 8.48 | 8.54 | 8.54 | -0.28 (-3.17%) | 113,969,332 |
| 20 Jan 2020 | CNY | 8.98 | 8.98 | 8.69 | 8.82 | 8.82 | -0.38 (-4.13%) | 169,987,998 |
| 17 Jan 2020 | CNY | 9.34 | 9.35 | 9.16 | 9.2 | 9.2 | -0.1 (-1.08%) | 45,154,231 |
| 16 Jan 2020 | CNY | 9.46 | 9.47 | 9.26 | 9.3 | 9.3 | -0.13 (-1.38%) | 36,060,244 |
