| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 6.47 | 6.51 | 6.38 | 6.4 | 6.4 | -0.14 (-2.14%) | 23,246,284 |
| 5 Mar 2020 | CNY | 6.47 | 6.58 | 6.45 | 6.54 | 6.54 | +0.11 (+1.71%) | 25,837,189 |
| 4 Mar 2020 | CNY | 6.3 | 6.44 | 6.28 | 6.43 | 6.43 | +0.1 (+1.58%) | 19,974,539 |
| 3 Mar 2020 | CNY | 6.47 | 6.49 | 6.29 | 6.33 | 6.33 | -0.05 (-0.78%) | 25,597,772 |
| 2 Mar 2020 | CNY | 6.09 | 6.42 | 6.09 | 6.38 | 6.38 | +0.32 (+5.28%) | 27,250,331 |
| 28 Feb 2020 | CNY | 6.17 | 6.2 | 6.03 | 6.06 | 6.06 | -0.23 (-3.66%) | 20,721,468 |
| 27 Feb 2020 | CNY | 6.26 | 6.36 | 6.25 | 6.29 | 6.29 | -0.02 (-0.32%) | 13,891,964 |
| 26 Feb 2020 | CNY | 6.12 | 6.37 | 6.1 | 6.31 | 6.31 | +0.13 (+2.10%) | 26,144,620 |
| 25 Feb 2020 | CNY | 6.2 | 6.23 | 6.09 | 6.18 | 6.18 | -0.14 (-2.22%) | 25,679,172 |
| 24 Feb 2020 | CNY | 6.4 | 6.42 | 6.29 | 6.32 | 6.32 | -0.12 (-1.86%) | 20,357,122 |
| 21 Feb 2020 | CNY | 6.44 | 6.48 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 18,881,982 |
| 20 Feb 2020 | CNY | 6.38 | 6.46 | 6.33 | 6.45 | 6.45 | +0.08 (+1.26%) | 17,699,097 |
| 19 Feb 2020 | CNY | 6.43 | 6.48 | 6.36 | 6.37 | 6.37 | -0.07 (-1.09%) | 15,929,402 |
| 18 Feb 2020 | CNY | 6.48 | 6.53 | 6.39 | 6.44 | 6.44 | -0.04 (-0.62%) | 15,984,700 |
| 17 Feb 2020 | CNY | 6.35 | 6.48 | 6.33 | 6.48 | 6.48 | +0.13 (+2.05%) | 12,919,768 |
| 14 Feb 2020 | CNY | 6.31 | 6.35 | 6.29 | 6.35 | 6.35 | +0.03 (+0.47%) | 7,985,848 |
| 13 Feb 2020 | CNY | 6.39 | 6.44 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 11,375,268 |
| 12 Feb 2020 | CNY | 6.32 | 6.38 | 6.28 | 6.38 | 6.38 | +0.02 (+0.31%) | 14,298,110 |
| 11 Feb 2020 | CNY | 6.35 | 6.51 | 6.31 | 6.36 | 6.36 | +0.02 (+0.32%) | 18,123,634 |
| 10 Feb 2020 | CNY | 6.15 | 6.38 | 6.12 | 6.34 | 6.34 | +0.14 (+2.26%) | 17,621,995 |
| 7 Feb 2020 | CNY | 6.19 | 6.22 | 6.13 | 6.2 | 6.2 | -0.03 (-0.48%) | 11,490,576 |
| 6 Feb 2020 | CNY | 6.14 | 6.24 | 6.08 | 6.23 | 6.23 | +0.18 (+2.98%) | 17,298,525 |
| 5 Feb 2020 | CNY | 6.01 | 6.15 | 5.96 | 6.05 | 6.05 | +0.05 (+0.83%) | 12,857,014 |
| 4 Feb 2020 | CNY | 5.83 | 6.1 | 5.83 | 6 | 6 | -0.03 (-0.50%) | 24,536,421 |
| 3 Feb 2020 | CNY | 6.03 | 6.09 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 14,763,470 |
| 23 Jan 2020 | CNY | 6.94 | 6.94 | 6.66 | 6.7 | 6.7 | -0.26 (-3.74%) | 17,626,557 |
| 22 Jan 2020 | CNY | 6.96 | 6.98 | 6.89 | 6.96 | 6.96 | -0.03 (-0.43%) | 10,060,372 |
| 21 Jan 2020 | CNY | 7.09 | 7.09 | 6.95 | 6.99 | 6.99 | -0.12 (-1.69%) | 12,468,297 |
| 20 Jan 2020 | CNY | 7.09 | 7.14 | 7.05 | 7.11 | 7.11 | +0.02 (+0.28%) | 10,264,267 |
| 17 Jan 2020 | CNY | 7.09 | 7.15 | 7.05 | 7.09 | 7.09 | +0.01 (+0.14%) | 6,693,890 |
