| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 5.38 | 5.48 | 5.3 | 5.4 | 5.4 | +0.07 (+1.31%) | 26,484,756 |
| 26 Feb 2020 | CNY | 5.35 | 5.53 | 5.31 | 5.33 | 5.33 | -0.12 (-2.20%) | 31,185,541 |
| 25 Feb 2020 | CNY | 5.42 | 5.52 | 5.27 | 5.45 | 5.45 | -0.14 (-2.50%) | 46,532,937 |
| 24 Feb 2020 | CNY | 5.71 | 5.71 | 5.49 | 5.59 | 5.59 | -0.14 (-2.44%) | 53,002,288 |
| 21 Feb 2020 | CNY | 5.55 | 5.85 | 5.51 | 5.73 | 5.73 | +0.12 (+2.14%) | 45,260,155 |
| 20 Feb 2020 | CNY | 5.6 | 5.77 | 5.51 | 5.61 | 5.61 | +0.09 (+1.63%) | 63,946,947 |
| 19 Feb 2020 | CNY | 5.25 | 5.62 | 5.23 | 5.52 | 5.52 | +0.27 (+5.14%) | 73,063,177 |
| 18 Feb 2020 | CNY | 5.18 | 5.31 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 28,495,446 |
| 17 Feb 2020 | CNY | 5.05 | 5.2 | 5.04 | 5.2 | 5.2 | +0.17 (+3.38%) | 27,654,396 |
| 14 Feb 2020 | CNY | 5.1 | 5.15 | 4.99 | 5.03 | 5.03 | -0.1 (-1.95%) | 32,449,652 |
| 13 Feb 2020 | CNY | 5.33 | 5.37 | 5.12 | 5.13 | 5.13 | -0.2 (-3.75%) | 38,941,685 |
| 12 Feb 2020 | CNY | 5.05 | 5.35 | 5.05 | 5.33 | 5.33 | +0.37 (+7.46%) | 49,142,171 |
| 11 Feb 2020 | CNY | 5.02 | 5.08 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 16,804,552 |
| 10 Feb 2020 | CNY | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | +0.01 (+0.20%) | 18,781,534 |
| 7 Feb 2020 | CNY | 4.84 | 5.05 | 4.8 | 5.03 | 5.03 | +0.18 (+3.71%) | 24,577,049 |
| 6 Feb 2020 | CNY | 4.81 | 4.89 | 4.76 | 4.85 | 4.85 | +0.04 (+0.83%) | 20,094,566 |
| 5 Feb 2020 | CNY | 4.7 | 4.9 | 4.67 | 4.81 | 4.81 | +0.13 (+2.78%) | 21,468,395 |
| 4 Feb 2020 | CNY | 4.6 | 4.73 | 4.58 | 4.68 | 4.68 | +0.04 (+0.86%) | 23,097,743 |
| 3 Feb 2020 | CNY | 4.64 | 4.72 | 4.64 | 4.64 | 4.64 | -0.52 (-10.08%) | 26,292,900 |
| 23 Jan 2020 | CNY | 5.3 | 5.38 | 5.08 | 5.16 | 5.16 | -0.19 (-3.55%) | 20,123,436 |
| 22 Jan 2020 | CNY | 5.31 | 5.4 | 5.18 | 5.35 | 5.35 | +0.03 (+0.56%) | 20,502,027 |
| 21 Jan 2020 | CNY | 5.39 | 5.4 | 5.3 | 5.32 | 5.32 | -0.11 (-2.03%) | 16,400,890 |
| 20 Jan 2020 | CNY | 5.48 | 5.5 | 5.37 | 5.43 | 5.43 | -0.02 (-0.37%) | 22,980,225 |
| 17 Jan 2020 | CNY | 5.35 | 5.58 | 5.32 | 5.45 | 5.45 | +0.1 (+1.87%) | 34,700,887 |
| 16 Jan 2020 | CNY | 5.39 | 5.44 | 5.34 | 5.35 | 5.35 | -0.05 (-0.93%) | 11,286,950 |
| 15 Jan 2020 | CNY | 5.39 | 5.41 | 5.28 | 5.4 | 5.4 | 0.0 (0.0%) | 18,771,085 |
| 14 Jan 2020 | CNY | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.01 (-0.18%) | 15,501,742 |
| 13 Jan 2020 | CNY | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.07 (+1.31%) | 20,509,364 |
| 10 Jan 2020 | CNY | 5.42 | 5.43 | 5.32 | 5.34 | 5.34 | -0.06 (-1.11%) | 21,846,440 |
| 9 Jan 2020 | CNY | 5.5 | 5.61 | 5.37 | 5.4 | 5.4 | +0.1 (+1.89%) | 44,248,177 |
