| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 6.2 | 6.5 | 6.2 | 6.41 | 6.41 | +0.17 (+2.72%) | 4,980,810 |
| 26 Feb 2020 | CNY | 6.2 | 6.31 | 6.16 | 6.24 | 6.24 | +0.04 (+0.65%) | 3,131,533 |
| 25 Feb 2020 | CNY | 6.14 | 6.26 | 6.11 | 6.2 | 6.2 | -0.07 (-1.12%) | 3,415,248 |
| 24 Feb 2020 | CNY | 6.25 | 6.29 | 6.19 | 6.27 | 6.27 | +0.02 (+0.32%) | 2,884,800 |
| 21 Feb 2020 | CNY | 6.35 | 6.37 | 6.23 | 6.25 | 6.25 | -0.06 (-0.95%) | 2,749,320 |
| 20 Feb 2020 | CNY | 6.2 | 6.36 | 6.19 | 6.31 | 6.31 | +0.05 (+0.80%) | 2,283,913 |
| 19 Feb 2020 | CNY | 6.24 | 6.33 | 6.22 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,951,792 |
| 18 Feb 2020 | CNY | 6.24 | 6.25 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 1,680,520 |
| 17 Feb 2020 | CNY | 6.07 | 6.47 | 6.07 | 6.24 | 6.24 | +0.19 (+3.14%) | 4,453,740 |
| 14 Feb 2020 | CNY | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | +0.18 (+3.07%) | 2,680,734 |
| 13 Feb 2020 | CNY | 5.99 | 5.99 | 5.86 | 5.87 | 5.87 | -0.1 (-1.68%) | 1,348,424 |
| 12 Feb 2020 | CNY | 5.92 | 5.99 | 5.9 | 5.97 | 5.97 | +0.05 (+0.84%) | 1,370,120 |
| 11 Feb 2020 | CNY | 6.01 | 6.02 | 5.91 | 5.92 | 5.92 | -0.15 (-2.47%) | 1,770,581 |
| 10 Feb 2020 | CNY | 6 | 6.18 | 5.98 | 6.07 | 6.07 | -0.02 (-0.33%) | 2,940,912 |
| 7 Feb 2020 | CNY | 5.96 | 6.26 | 5.85 | 6.09 | 6.09 | +0.19 (+3.22%) | 3,687,018 |
| 6 Feb 2020 | CNY | 5.75 | 5.9 | 5.71 | 5.9 | 5.9 | +0.13 (+2.25%) | 1,754,491 |
| 5 Feb 2020 | CNY | 5.61 | 5.79 | 5.61 | 5.77 | 5.77 | +0.15 (+2.67%) | 2,309,946 |
| 4 Feb 2020 | CNY | 5.5 | 5.8 | 5.44 | 5.62 | 5.62 | -0.28 (-4.75%) | 3,932,084 |
| 3 Feb 2020 | CNY | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.65 (-9.92%) | 654,300 |
| 23 Jan 2020 | CNY | 6.65 | 6.69 | 6.49 | 6.55 | 6.55 | -0.16 (-2.38%) | 2,049,820 |
| 22 Jan 2020 | CNY | 6.66 | 6.81 | 6.58 | 6.71 | 6.71 | -0.04 (-0.59%) | 2,810,851 |
| 21 Jan 2020 | CNY | 6.74 | 6.75 | 6.58 | 6.75 | 6.75 | +0.02 (+0.30%) | 1,776,323 |
| 20 Jan 2020 | CNY | 6.77 | 6.8 | 6.69 | 6.73 | 6.73 | -0.03 (-0.44%) | 1,580,050 |
| 17 Jan 2020 | CNY | 6.85 | 6.85 | 6.71 | 6.76 | 6.76 | -0.01 (-0.15%) | 1,259,700 |
| 16 Jan 2020 | CNY | 6.82 | 6.82 | 6.71 | 6.77 | 6.77 | -0.01 (-0.15%) | 1,333,420 |
| 15 Jan 2020 | CNY | 6.82 | 6.82 | 6.71 | 6.78 | 6.78 | -0.04 (-0.59%) | 1,560,463 |
| 14 Jan 2020 | CNY | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.02 (-0.29%) | 1,682,480 |
| 13 Jan 2020 | CNY | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | +0.03 (+0.44%) | 1,841,555 |
| 10 Jan 2020 | CNY | 6.9 | 6.91 | 6.71 | 6.81 | 6.81 | -0.07 (-1.02%) | 2,492,180 |
| 9 Jan 2020 | CNY | 6.85 | 6.91 | 6.85 | 6.88 | 6.88 | +0.05 (+0.73%) | 1,886,150 |
