| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 5.83 | 5.91 | 5.7 | 5.75 | 5.75 | -0.21 (-3.52%) | 66,302,019 |
| 5 Mar 2020 | CNY | 6 | 6.15 | 5.83 | 5.96 | 5.96 | +0.05 (+0.85%) | 112,077,231 |
| 4 Mar 2020 | CNY | 5.66 | 5.91 | 5.66 | 5.91 | 5.91 | +0.22 (+3.87%) | 77,175,831 |
| 3 Mar 2020 | CNY | 5.64 | 5.84 | 5.59 | 5.69 | 5.69 | +0.13 (+2.34%) | 66,569,851 |
| 2 Mar 2020 | CNY | 5.43 | 5.64 | 5.33 | 5.56 | 5.56 | +0.28 (+5.30%) | 52,983,873 |
| 28 Feb 2020 | CNY | 5.45 | 5.54 | 5.27 | 5.28 | 5.28 | -0.36 (-6.38%) | 56,017,694 |
| 27 Feb 2020 | CNY | 5.72 | 5.86 | 5.64 | 5.64 | 5.64 | -0.07 (-1.23%) | 51,622,150 |
| 26 Feb 2020 | CNY | 5.8 | 6.03 | 5.67 | 5.71 | 5.71 | -0.19 (-3.22%) | 89,587,411 |
| 25 Feb 2020 | CNY | 5.55 | 5.94 | 5.49 | 5.9 | 5.9 | +0.21 (+3.69%) | 110,681,555 |
| 24 Feb 2020 | CNY | 5.6 | 5.77 | 5.56 | 5.69 | 5.69 | +0.05 (+0.89%) | 60,953,099 |
| 21 Feb 2020 | CNY | 5.65 | 5.87 | 5.56 | 5.64 | 5.64 | -0.07 (-1.23%) | 90,678,685 |
| 20 Feb 2020 | CNY | 5.41 | 5.81 | 5.32 | 5.71 | 5.71 | +0.3 (+5.55%) | 103,880,264 |
| 19 Feb 2020 | CNY | 5.4 | 5.59 | 5.39 | 5.41 | 5.41 | -0.05 (-0.92%) | 53,070,117 |
| 18 Feb 2020 | CNY | 5.4 | 5.46 | 5.32 | 5.46 | 5.46 | +0.04 (+0.74%) | 41,329,156 |
| 17 Feb 2020 | CNY | 5.32 | 5.48 | 5.27 | 5.42 | 5.42 | +0.18 (+3.44%) | 56,334,268 |
| 14 Feb 2020 | CNY | 5.16 | 5.35 | 5.11 | 5.24 | 5.24 | +0.04 (+0.77%) | 42,587,854 |
| 13 Feb 2020 | CNY | 5.25 | 5.33 | 5.13 | 5.2 | 5.2 | -0.14 (-2.62%) | 43,177,109 |
| 12 Feb 2020 | CNY | 5.03 | 5.5 | 5.03 | 5.34 | 5.34 | +0.29 (+5.74%) | 73,134,410 |
| 11 Feb 2020 | CNY | 5.07 | 5.22 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 32,180,552 |
| 10 Feb 2020 | CNY | 4.9 | 5.11 | 4.9 | 5.09 | 5.09 | +0.14 (+2.83%) | 36,327,496 |
| 7 Feb 2020 | CNY | 4.91 | 4.99 | 4.86 | 4.95 | 4.95 | +0.02 (+0.41%) | 33,815,219 |
| 6 Feb 2020 | CNY | 4.8 | 4.98 | 4.75 | 4.93 | 4.93 | +0.13 (+2.71%) | 37,930,265 |
| 5 Feb 2020 | CNY | 4.71 | 4.97 | 4.68 | 4.8 | 4.8 | +0.08 (+1.69%) | 37,161,571 |
| 4 Feb 2020 | CNY | 4.36 | 4.8 | 4.36 | 4.72 | 4.72 | -0.1 (-2.07%) | 49,849,649 |
| 3 Feb 2020 | CNY | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.54 (-10.07%) | 5,232,000 |
| 23 Jan 2020 | CNY | 5.58 | 5.63 | 5.28 | 5.36 | 5.36 | -0.27 (-4.80%) | 36,424,057 |
| 22 Jan 2020 | CNY | 5.52 | 5.67 | 5.46 | 5.63 | 5.63 | +0.06 (+1.08%) | 29,027,822 |
| 21 Jan 2020 | CNY | 5.64 | 5.68 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 26,120,105 |
| 20 Jan 2020 | CNY | 5.55 | 5.67 | 5.52 | 5.66 | 5.66 | +0.09 (+1.62%) | 31,276,246 |
| 17 Jan 2020 | CNY | 5.54 | 5.69 | 5.54 | 5.57 | 5.57 | +0.05 (+0.91%) | 28,830,182 |
