| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.29 | 7.3 | 7.1 | 7.16 | 7.16 | -0.01 (-0.14%) | 4,284,200 |
| 26 Feb 2020 | CNY | 7.27 | 7.32 | 7.1 | 7.17 | 7.17 | -0.04 (-0.55%) | 7,063,959 |
| 25 Feb 2020 | CNY | 7.03 | 7.23 | 6.81 | 7.21 | 7.21 | -0.08 (-1.10%) | 6,743,306 |
| 24 Feb 2020 | CNY | 7.16 | 7.29 | 7.1 | 7.29 | 7.29 | +0.08 (+1.11%) | 5,804,805 |
| 21 Feb 2020 | CNY | 7.24 | 7.33 | 7.16 | 7.21 | 7.21 | +0.01 (+0.14%) | 5,031,394 |
| 20 Feb 2020 | CNY | 7.06 | 7.2 | 6.97 | 7.2 | 7.2 | +0.1 (+1.41%) | 4,990,040 |
| 19 Feb 2020 | CNY | 7.07 | 7.24 | 7.03 | 7.1 | 7.1 | +0.03 (+0.42%) | 4,663,000 |
| 18 Feb 2020 | CNY | 6.82 | 7.19 | 6.79 | 7.07 | 7.07 | +0.22 (+3.21%) | 6,709,830 |
| 17 Feb 2020 | CNY | 6.58 | 6.85 | 6.58 | 6.85 | 6.85 | +0.31 (+4.74%) | 5,199,893 |
| 14 Feb 2020 | CNY | 6.6 | 6.7 | 6.51 | 6.54 | 6.54 | -0.08 (-1.21%) | 3,597,770 |
| 13 Feb 2020 | CNY | 6.75 | 6.83 | 6.55 | 6.62 | 6.62 | -0.14 (-2.07%) | 3,873,420 |
| 12 Feb 2020 | CNY | 6.71 | 6.78 | 6.61 | 6.76 | 6.76 | +0.11 (+1.65%) | 4,166,328 |
| 11 Feb 2020 | CNY | 6.62 | 6.84 | 6.62 | 6.65 | 6.65 | -0.05 (-0.75%) | 3,968,040 |
| 10 Feb 2020 | CNY | 6.47 | 6.71 | 6.42 | 6.7 | 6.7 | +0.19 (+2.92%) | 4,419,903 |
| 7 Feb 2020 | CNY | 6.6 | 6.6 | 6.38 | 6.51 | 6.51 | -0.05 (-0.76%) | 4,180,503 |
| 6 Feb 2020 | CNY | 6.51 | 6.68 | 6.45 | 6.56 | 6.56 | +0.1 (+1.55%) | 5,093,818 |
| 5 Feb 2020 | CNY | 6.11 | 6.51 | 6.11 | 6.46 | 6.46 | +0.34 (+5.56%) | 6,110,827 |
| 4 Feb 2020 | CNY | 5.86 | 6.35 | 5.86 | 6.12 | 6.12 | -0.39 (-5.99%) | 6,800,882 |
| 3 Feb 2020 | CNY | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.72 (-9.96%) | 710,300 |
| 23 Jan 2020 | CNY | 7.28 | 7.62 | 7.23 | 7.23 | 7.23 | -0.8 (-9.96%) | 11,946,122 |
| 22 Jan 2020 | CNY | 8.07 | 8.08 | 7.86 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,341,608 |
| 21 Jan 2020 | CNY | 8.23 | 8.23 | 8.07 | 8.07 | 8.07 | -0.16 (-1.94%) | 3,421,428 |
| 20 Jan 2020 | CNY | 8.38 | 8.38 | 8.13 | 8.23 | 8.23 | -0.13 (-1.56%) | 4,071,202 |
| 17 Jan 2020 | CNY | 8.43 | 8.5 | 8.32 | 8.36 | 8.36 | -0.09 (-1.07%) | 3,852,578 |
| 16 Jan 2020 | CNY | 8.59 | 8.7 | 8.39 | 8.45 | 8.45 | -0.1 (-1.17%) | 4,190,564 |
| 15 Jan 2020 | CNY | 8.8 | 8.8 | 8.53 | 8.55 | 8.55 | -0.23 (-2.62%) | 4,397,893 |
| 14 Jan 2020 | CNY | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.05 (+0.57%) | 5,505,135 |
| 13 Jan 2020 | CNY | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | +0.08 (+0.92%) | 4,384,829 |
| 10 Jan 2020 | CNY | 8.77 | 8.83 | 8.6 | 8.65 | 8.65 | -0.11 (-1.26%) | 5,069,943 |
| 9 Jan 2020 | CNY | 8.81 | 8.89 | 8.72 | 8.76 | 8.76 | -0.02 (-0.23%) | 7,773,209 |
