| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 6.98 | 6.98 | 6.91 | 6.96 | 6.96 | +0.05 (+0.72%) | 1,393,232 |
| 4 Mar 2020 | CNY | 6.76 | 6.91 | 6.73 | 6.91 | 6.91 | +0.14 (+2.07%) | 1,318,700 |
| 3 Mar 2020 | CNY | 6.72 | 6.84 | 6.72 | 6.77 | 6.77 | +0.11 (+1.65%) | 1,617,880 |
| 2 Mar 2020 | CNY | 6.48 | 6.73 | 6.48 | 6.66 | 6.66 | +0.19 (+2.94%) | 1,146,800 |
| 28 Feb 2020 | CNY | 6.85 | 6.85 | 6.47 | 6.47 | 6.47 | -0.4 (-5.82%) | 2,155,100 |
| 27 Feb 2020 | CNY | 6.88 | 6.94 | 6.8 | 6.87 | 6.87 | -0.01 (-0.15%) | 1,046,900 |
| 26 Feb 2020 | CNY | 6.83 | 6.95 | 6.7 | 6.88 | 6.88 | +0.04 (+0.58%) | 1,798,860 |
| 25 Feb 2020 | CNY | 6.91 | 6.91 | 6.71 | 6.84 | 6.84 | -0.13 (-1.87%) | 2,204,035 |
| 24 Feb 2020 | CNY | 6.96 | 6.98 | 6.87 | 6.97 | 6.97 | -0.02 (-0.29%) | 1,725,200 |
| 21 Feb 2020 | CNY | 7.21 | 7.21 | 6.97 | 6.99 | 6.99 | 0.0 (0.0%) | 2,516,451 |
| 20 Feb 2020 | CNY | 6.93 | 7.02 | 6.88 | 6.99 | 6.99 | +0.08 (+1.16%) | 1,332,335 |
| 19 Feb 2020 | CNY | 6.81 | 6.99 | 6.77 | 6.91 | 6.91 | +0.1 (+1.47%) | 2,069,400 |
| 18 Feb 2020 | CNY | 6.78 | 6.84 | 6.71 | 6.81 | 6.81 | +0.09 (+1.34%) | 1,614,900 |
| 17 Feb 2020 | CNY | 6.55 | 6.73 | 6.55 | 6.72 | 6.72 | +0.19 (+2.91%) | 1,882,917 |
| 14 Feb 2020 | CNY | 6.6 | 6.6 | 6.5 | 6.53 | 6.53 | -0.07 (-1.06%) | 883,500 |
| 13 Feb 2020 | CNY | 6.7 | 6.71 | 6.57 | 6.6 | 6.6 | -0.08 (-1.20%) | 1,328,600 |
| 12 Feb 2020 | CNY | 6.6 | 6.7 | 6.57 | 6.68 | 6.68 | +0.1 (+1.52%) | 1,330,136 |
| 11 Feb 2020 | CNY | 6.61 | 6.68 | 6.56 | 6.58 | 6.58 | -0.02 (-0.30%) | 1,453,967 |
| 10 Feb 2020 | CNY | 6.52 | 6.62 | 6.44 | 6.6 | 6.6 | +0.08 (+1.23%) | 1,516,136 |
| 7 Feb 2020 | CNY | 6.5 | 6.56 | 6.43 | 6.52 | 6.52 | -0.02 (-0.31%) | 1,091,967 |
| 6 Feb 2020 | CNY | 6.55 | 6.6 | 6.41 | 6.54 | 6.54 | +0.04 (+0.62%) | 1,561,457 |
| 5 Feb 2020 | CNY | 6.59 | 6.7 | 6.42 | 6.5 | 6.5 | +0.06 (+0.93%) | 1,396,579 |
| 4 Feb 2020 | CNY | 6.31 | 6.59 | 6.31 | 6.44 | 6.44 | -0.09 (-1.38%) | 1,352,344 |
| 3 Feb 2020 | CNY | 6.53 | 6.58 | 6.53 | 6.53 | 6.53 | -0.72 (-9.93%) | 874,400 |
| 23 Jan 2020 | CNY | 7.54 | 7.54 | 7.18 | 7.25 | 7.25 | -0.2 (-2.68%) | 1,193,500 |
| 22 Jan 2020 | CNY | 7.33 | 7.47 | 7.32 | 7.45 | 7.45 | +0.08 (+1.09%) | 749,900 |
| 21 Jan 2020 | CNY | 7.51 | 7.56 | 7.35 | 7.37 | 7.37 | -0.14 (-1.86%) | 835,553 |
| 20 Jan 2020 | CNY | 7.4 | 7.51 | 7.32 | 7.51 | 7.51 | +0.1 (+1.35%) | 1,099,800 |
| 17 Jan 2020 | CNY | 7.43 | 7.44 | 7.37 | 7.41 | 7.41 | +0.05 (+0.68%) | 552,800 |
| 16 Jan 2020 | CNY | 7.36 | 7.38 | 7.3 | 7.36 | 7.36 | 0.0 (0.0%) | 705,300 |
