| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.1851 | 8.5168 | 8.1851 | 8.371 | 8.371 | +0.2 (+2.45%) | 8,600,129 |
| 5 Mar 2020 | CNY | 8.0649 | 8.1924 | 8.0612 | 8.1706 | 8.1706 | +0.142 (+1.77%) | 5,421,164 |
| 4 Mar 2020 | CNY | 7.9264 | 8.0357 | 7.7624 | 8.0284 | 8.0284 | +0.044 (+0.55%) | 3,493,221 |
| 3 Mar 2020 | CNY | 7.9956 | 8.0867 | 7.9264 | 7.9847 | 7.9847 | +0.044 (+0.55%) | 4,762,854 |
| 2 Mar 2020 | CNY | 7.6604 | 8.0357 | 7.6604 | 7.941 | 7.941 | +0.306 (+4.01%) | 4,472,209 |
| 28 Feb 2020 | CNY | 7.8353 | 7.8717 | 7.6239 | 7.6348 | 7.6348 | -0.346 (-4.34%) | 5,173,367 |
| 27 Feb 2020 | CNY | 8.1232 | 8.1232 | 7.9811 | 7.9811 | 7.9811 | -0.076 (-0.95%) | 4,081,809 |
| 26 Feb 2020 | CNY | 8.0175 | 8.1888 | 7.9665 | 8.0576 | 8.0576 | -0.069 (-0.85%) | 4,872,940 |
| 25 Feb 2020 | CNY | 8.2362 | 8.2362 | 7.8936 | 8.1268 | 8.1268 | -0.255 (-3.04%) | 8,096,416 |
| 24 Feb 2020 | CNY | 8.3491 | 8.4147 | 8.2835 | 8.3819 | 8.3819 | +0.084 (+1.01%) | 7,396,509 |
| 21 Feb 2020 | CNY | 8.3819 | 8.3819 | 8.2653 | 8.2981 | 8.2981 | -0.084 (-1.00%) | 7,135,250 |
| 20 Feb 2020 | CNY | 8.4366 | 8.4585 | 8.1851 | 8.3819 | 8.3819 | -0.051 (-0.60%) | 8,734,536 |
| 19 Feb 2020 | CNY | 8.3746 | 8.4512 | 8.2799 | 8.4329 | 8.4329 | -0.047 (-0.56%) | 8,362,669 |
| 18 Feb 2020 | CNY | 8.7099 | 8.7099 | 8.3127 | 8.4803 | 8.4803 | -0.164 (-1.90%) | 16,549,231 |
| 17 Feb 2020 | CNY | 7.9665 | 8.6443 | 7.9665 | 8.6443 | 8.6443 | +0.787 (+10.02%) | 16,333,083 |
| 14 Feb 2020 | CNY | 7.766 | 7.941 | 7.5656 | 7.8571 | 7.8571 | +0.011 (+0.14%) | 11,170,870 |
| 13 Feb 2020 | CNY | 7.6531 | 8.1997 | 7.6166 | 7.8462 | 7.8462 | +0.036 (+0.47%) | 15,426,029 |
| 12 Feb 2020 | CNY | 7.3469 | 7.8827 | 7.3469 | 7.8098 | 7.8098 | -0.353 (-4.33%) | 20,312,830 |
| 11 Feb 2020 | CNY | 8.2981 | 8.4949 | 8.1159 | 8.1633 | 8.1633 | -0.23 (-2.74%) | 4,643,451 |
| 10 Feb 2020 | CNY | 7.8353 | 8.4184 | 7.726 | 8.3929 | 8.3929 | +0.521 (+6.62%) | 5,564,162 |
| 7 Feb 2020 | CNY | 7.8972 | 7.9264 | 7.7114 | 7.8717 | 7.8717 | -0.007 (-0.09%) | 2,313,123 |
| 6 Feb 2020 | CNY | 7.7296 | 7.9665 | 7.6895 | 7.879 | 7.879 | +0.19 (+2.46%) | 3,243,737 |
| 5 Feb 2020 | CNY | 7.5838 | 7.828 | 7.5838 | 7.6895 | 7.6895 | +0.113 (+1.49%) | 2,859,681 |
| 4 Feb 2020 | CNY | 7.4599 | 7.6385 | 7.3433 | 7.5765 | 7.5765 | +0.106 (+1.41%) | 3,162,844 |
| 3 Feb 2020 | CNY | 7.4709 | 7.5474 | 7.4709 | 7.4709 | 7.4709 | -0.831 (-10.01%) | 3,208,833 |
| 23 Jan 2020 | CNY | 8.7391 | 8.7391 | 8.0977 | 8.3018 | 8.3018 | -0.441 (-5.04%) | 3,722,740 |
| 22 Jan 2020 | CNY | 8.8411 | 8.8411 | 8.6261 | 8.7427 | 8.7427 | -0.168 (-1.88%) | 2,733,759 |
| 21 Jan 2020 | CNY | 8.812 | 8.9541 | 8.7136 | 8.9104 | 8.9104 | +0.142 (+1.62%) | 3,054,338 |
| 20 Jan 2020 | CNY | 8.6589 | 8.812 | 8.5751 | 8.7682 | 8.7682 | +0.062 (+0.71%) | 2,163,040 |
| 17 Jan 2020 | CNY | 8.7828 | 8.8192 | 8.6698 | 8.7063 | 8.7063 | -0.066 (-0.75%) | 1,887,378 |
