| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | CNY | 5.89 | 6.07 | 5.89 | 6.05 | 6.05 | +0.2 (+3.42%) | 1,682,260 |
| 19 Mar 2020 | CNY | 5.93 | 6.03 | 5.7 | 5.85 | 5.85 | -0.1 (-1.68%) | 2,235,630 |
| 18 Mar 2020 | CNY | 6.08 | 6.14 | 5.92 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,789,790 |
| 17 Mar 2020 | CNY | 6.06 | 6.24 | 5.8 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,170,630 |
| 16 Mar 2020 | CNY | 6.38 | 6.54 | 6.03 | 6.03 | 6.03 | -0.31 (-4.89%) | 2,386,672 |
| 13 Mar 2020 | CNY | 6.16 | 6.39 | 6 | 6.34 | 6.34 | -0.08 (-1.25%) | 2,972,546 |
| 12 Mar 2020 | CNY | 6.63 | 6.63 | 6.35 | 6.42 | 6.42 | -0.26 (-3.89%) | 2,509,693 |
| 11 Mar 2020 | CNY | 6.74 | 6.85 | 6.61 | 6.68 | 6.68 | -0.05 (-0.74%) | 3,094,600 |
| 10 Mar 2020 | CNY | 6.6 | 6.73 | 6.39 | 6.73 | 6.73 | +0.03 (+0.45%) | 4,200,397 |
| 9 Mar 2020 | CNY | 6.98 | 6.98 | 6.68 | 6.7 | 6.7 | -0.36 (-5.10%) | 4,230,001 |
| 6 Mar 2020 | CNY | 6.98 | 7.13 | 6.93 | 7.06 | 7.06 | +0.01 (+0.14%) | 3,026,823 |
| 5 Mar 2020 | CNY | 6.88 | 7.06 | 6.85 | 7.05 | 7.05 | +0.25 (+3.68%) | 4,670,957 |
| 4 Mar 2020 | CNY | 6.76 | 6.83 | 6.66 | 6.8 | 6.8 | +0.04 (+0.59%) | 2,669,410 |
| 3 Mar 2020 | CNY | 6.95 | 6.97 | 6.65 | 6.76 | 6.76 | -0.1 (-1.46%) | 3,209,792 |
| 2 Mar 2020 | CNY | 6.57 | 6.89 | 6.57 | 6.86 | 6.86 | +0.32 (+4.89%) | 2,699,676 |
| 28 Feb 2020 | CNY | 6.92 | 6.95 | 6.45 | 6.54 | 6.54 | -0.51 (-7.23%) | 3,721,470 |
| 27 Feb 2020 | CNY | 6.87 | 7.05 | 6.83 | 7.05 | 7.05 | +0.17 (+2.47%) | 5,677,784 |
| 26 Feb 2020 | CNY | 6.72 | 6.89 | 6.6 | 6.88 | 6.88 | +0.1 (+1.47%) | 3,505,720 |
| 25 Feb 2020 | CNY | 6.73 | 6.83 | 6.42 | 6.78 | 6.78 | -0.12 (-1.74%) | 3,989,560 |
| 24 Feb 2020 | CNY | 7 | 7 | 6.81 | 6.9 | 6.9 | -0.1 (-1.43%) | 3,935,806 |
| 21 Feb 2020 | CNY | 6.89 | 7.03 | 6.83 | 7 | 7 | +0.11 (+1.60%) | 4,568,124 |
| 20 Feb 2020 | CNY | 6.78 | 6.92 | 6.7 | 6.89 | 6.89 | +0.14 (+2.07%) | 4,371,248 |
| 19 Feb 2020 | CNY | 6.71 | 6.81 | 6.71 | 6.75 | 6.75 | +0.04 (+0.60%) | 4,483,860 |
| 18 Feb 2020 | CNY | 6.74 | 6.74 | 6.64 | 6.71 | 6.71 | +0.01 (+0.15%) | 3,504,528 |
| 17 Feb 2020 | CNY | 6.62 | 6.72 | 6.5 | 6.7 | 6.7 | +0.11 (+1.67%) | 2,849,720 |
| 14 Feb 2020 | CNY | 6.67 | 6.78 | 6.56 | 6.59 | 6.59 | +0.04 (+0.61%) | 3,770,268 |
| 13 Feb 2020 | CNY | 6.73 | 6.76 | 6.52 | 6.55 | 6.55 | -0.16 (-2.38%) | 2,258,440 |
| 12 Feb 2020 | CNY | 6.71 | 6.81 | 6.65 | 6.71 | 6.71 | +0.02 (+0.30%) | 2,503,736 |
| 11 Feb 2020 | CNY | 6.64 | 6.83 | 6.61 | 6.69 | 6.69 | +0.06 (+0.90%) | 3,703,301 |
| 10 Feb 2020 | CNY | 6.44 | 6.67 | 6.35 | 6.63 | 6.63 | +0.22 (+3.43%) | 3,640,460 |
