| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.25 | 8.56 | 8.1 | 8.31 | 8.31 | -0.19 (-2.24%) | 23,866,137 |
| 5 Mar 2020 | CNY | 8 | 8.65 | 7.91 | 8.5 | 8.5 | +0.55 (+6.92%) | 33,279,363 |
| 4 Mar 2020 | CNY | 7.85 | 8.05 | 7.75 | 7.95 | 7.95 | -0.11 (-1.36%) | 14,089,329 |
| 3 Mar 2020 | CNY | 8.01 | 8.35 | 7.71 | 8.06 | 8.06 | +0.24 (+3.07%) | 25,781,017 |
| 2 Mar 2020 | CNY | 7.52 | 7.89 | 7.46 | 7.82 | 7.82 | +0.46 (+6.25%) | 17,498,783 |
| 28 Feb 2020 | CNY | 7.61 | 7.7 | 7.27 | 7.36 | 7.36 | -0.69 (-8.57%) | 22,624,175 |
| 27 Feb 2020 | CNY | 7.96 | 8.21 | 7.96 | 8.05 | 8.05 | +0.07 (+0.88%) | 18,491,152 |
| 26 Feb 2020 | CNY | 8.31 | 8.76 | 7.95 | 7.98 | 7.98 | -0.62 (-7.21%) | 33,657,509 |
| 25 Feb 2020 | CNY | 7.75 | 8.86 | 7.75 | 8.6 | 8.6 | +0.45 (+5.52%) | 49,900,862 |
| 24 Feb 2020 | CNY | 8.3 | 8.54 | 8.02 | 8.15 | 8.15 | -0.76 (-8.53%) | 48,171,542 |
| 21 Feb 2020 | CNY | 8.84 | 9.44 | 8.6 | 8.91 | 8.91 | -0.46 (-4.91%) | 64,486,069 |
| 20 Feb 2020 | CNY | 8.56 | 9.95 | 8.38 | 9.37 | 9.37 | +0.06 (+0.64%) | 81,994,585 |
| 19 Feb 2020 | CNY | 9.11 | 9.31 | 9.03 | 9.31 | 9.31 | +0.85 (+10.05%) | 39,291,212 |
| 18 Feb 2020 | CNY | 8.18 | 8.46 | 8.17 | 8.46 | 8.46 | +0.77 (+10.01%) | 32,389,821 |
| 17 Feb 2020 | CNY | 7.59 | 7.69 | 7.15 | 7.69 | 7.69 | +0.7 (+10.01%) | 32,286,882 |
| 14 Feb 2020 | CNY | 6.37 | 6.99 | 6.35 | 6.99 | 6.99 | +0.64 (+10.08%) | 10,165,494 |
| 13 Feb 2020 | CNY | 6.51 | 6.55 | 6.33 | 6.35 | 6.35 | -0.21 (-3.20%) | 11,629,683 |
| 12 Feb 2020 | CNY | 6.19 | 6.68 | 6.19 | 6.56 | 6.56 | +0.06 (+0.92%) | 15,350,554 |
| 11 Feb 2020 | CNY | 6.6 | 6.88 | 6.44 | 6.5 | 6.5 | +0.16 (+2.52%) | 26,489,737 |
| 10 Feb 2020 | CNY | 5.8 | 6.34 | 5.72 | 6.34 | 6.34 | +0.58 (+10.07%) | 8,984,227 |
| 7 Feb 2020 | CNY | 5.75 | 5.8 | 5.63 | 5.76 | 5.76 | -0.02 (-0.35%) | 7,320,073 |
| 6 Feb 2020 | CNY | 5.69 | 5.85 | 5.52 | 5.78 | 5.78 | +0.04 (+0.70%) | 8,734,966 |
| 5 Feb 2020 | CNY | 5.56 | 5.84 | 5.56 | 5.74 | 5.74 | +0.21 (+3.80%) | 9,407,761 |
| 4 Feb 2020 | CNY | 5.17 | 5.73 | 5.17 | 5.53 | 5.53 | -0.21 (-3.66%) | 10,163,419 |
| 3 Feb 2020 | CNY | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.64 (-10.03%) | 1,137,600 |
| 23 Jan 2020 | CNY | 6.6 | 6.84 | 6.3 | 6.38 | 6.38 | -0.3 (-4.49%) | 9,309,300 |
| 22 Jan 2020 | CNY | 6.58 | 6.75 | 6.37 | 6.68 | 6.68 | +0.07 (+1.06%) | 8,570,922 |
| 21 Jan 2020 | CNY | 6.82 | 6.86 | 6.61 | 6.61 | 6.61 | -0.27 (-3.92%) | 7,079,350 |
| 20 Jan 2020 | CNY | 6.78 | 6.89 | 6.69 | 6.88 | 6.88 | +0.03 (+0.44%) | 7,474,648 |
| 17 Jan 2020 | CNY | 6.81 | 6.86 | 6.7 | 6.85 | 6.85 | +0.09 (+1.33%) | 9,442,499 |
