| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 7.04 | 7.22 | 6.94 | 7.17 | 7.17 | +0.21 (+3.02%) | 272,828,861 |
| 4 Mar 2020 | CNY | 6.97 | 6.97 | 6.88 | 6.96 | 6.96 | -0.06 (-0.85%) | 132,375,609 |
| 3 Mar 2020 | CNY | 7.13 | 7.17 | 7 | 7.02 | 7.02 | -0.05 (-0.71%) | 187,288,966 |
| 2 Mar 2020 | CNY | 6.86 | 7.1 | 6.86 | 7.07 | 7.07 | +0.2 (+2.91%) | 168,503,758 |
| 28 Feb 2020 | CNY | 6.95 | 7 | 6.8 | 6.87 | 6.87 | -0.22 (-3.10%) | 232,032,271 |
| 27 Feb 2020 | CNY | 7.09 | 7.18 | 7.06 | 7.09 | 7.09 | -0.05 (-0.70%) | 162,205,265 |
| 26 Feb 2020 | CNY | 7.09 | 7.35 | 7.05 | 7.14 | 7.14 | -0.05 (-0.70%) | 246,882,924 |
| 25 Feb 2020 | CNY | 7.11 | 7.2 | 7.01 | 7.19 | 7.19 | -0.11 (-1.51%) | 271,953,726 |
| 24 Feb 2020 | CNY | 7.42 | 7.42 | 7.28 | 7.3 | 7.3 | -0.23 (-3.05%) | 365,754,808 |
| 21 Feb 2020 | CNY | 7.6 | 7.75 | 7.51 | 7.53 | 7.53 | -0.07 (-0.92%) | 303,005,617 |
| 20 Feb 2020 | CNY | 7.45 | 7.6 | 7.4 | 7.6 | 7.6 | +0.15 (+2.01%) | 294,145,623 |
| 19 Feb 2020 | CNY | 7.62 | 7.67 | 7.4 | 7.45 | 7.45 | -0.26 (-3.37%) | 364,079,161 |
| 18 Feb 2020 | CNY | 7.31 | 7.8 | 7.22 | 7.71 | 7.71 | +0.41 (+5.62%) | 537,211,857 |
| 17 Feb 2020 | CNY | 7.23 | 7.36 | 7.22 | 7.3 | 7.3 | 0.0 (0.0%) | 292,830,876 |
| 14 Feb 2020 | CNY | 7.4 | 7.45 | 7.21 | 7.3 | 7.3 | -0.16 (-2.14%) | 256,396,113 |
| 13 Feb 2020 | CNY | 7.64 | 7.72 | 7.4 | 7.46 | 7.46 | -0.17 (-2.23%) | 246,961,688 |
| 12 Feb 2020 | CNY | 7.51 | 7.73 | 7.4 | 7.63 | 7.63 | +0.06 (+0.79%) | 290,865,128 |
| 11 Feb 2020 | CNY | 7.79 | 7.88 | 7.54 | 7.57 | 7.57 | -0.21 (-2.70%) | 324,546,431 |
| 10 Feb 2020 | CNY | 7.58 | 8.22 | 7.53 | 7.78 | 7.78 | +0.05 (+0.65%) | 472,068,840 |
| 7 Feb 2020 | CNY | 7.28 | 7.96 | 7.22 | 7.73 | 7.73 | +0.37 (+5.03%) | 492,226,105 |
| 6 Feb 2020 | CNY | 7.28 | 7.43 | 7.11 | 7.36 | 7.36 | +0.06 (+0.82%) | 375,677,535 |
| 5 Feb 2020 | CNY | 6.67 | 7.38 | 6.63 | 7.3 | 7.3 | +0.49 (+7.20%) | 483,519,350 |
| 4 Feb 2020 | CNY | 6 | 6.95 | 6 | 6.81 | 6.81 | +0.46 (+7.24%) | 466,617,029 |
| 3 Feb 2020 | CNY | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.7 (-9.93%) | 137,197,800 |
| 23 Jan 2020 | CNY | 7.17 | 7.17 | 6.73 | 7.05 | 7.05 | -0.27 (-3.69%) | 483,174,530 |
| 22 Jan 2020 | CNY | 7.3 | 7.55 | 7.24 | 7.32 | 7.32 | -0.36 (-4.69%) | 501,749,429 |
| 21 Jan 2020 | CNY | 7.5 | 7.96 | 7.11 | 7.68 | 7.68 | +0.36 (+4.92%) | 910,793,651 |
| 20 Jan 2020 | CNY | 6.73 | 7.32 | 6.72 | 7.32 | 7.32 | +0.67 (+10.08%) | 665,544,828 |
| 17 Jan 2020 | CNY | 6.85 | 6.86 | 6.5 | 6.65 | 6.65 | -0.12 (-1.77%) | 738,117,308 |
| 16 Jan 2020 | CNY | 5.86 | 6.99 | 5.86 | 6.77 | 6.77 | 0.0 (0.0%) | 1,414,718,454 |
