| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 8.2473 | 8.4994 | 8.1903 | 8.3995 | 8.3995 | +0.242 (+2.97%) | 8,054,467 |
| 4 Mar 2020 | CNY | 8.2045 | 8.2045 | 7.9715 | 8.157 | 8.157 | -0.019 (-0.23%) | 4,982,920 |
| 3 Mar 2020 | CNY | 8.2188 | 8.3425 | 8.0856 | 8.176 | 8.176 | +0.067 (+0.82%) | 6,045,320 |
| 2 Mar 2020 | CNY | 7.9239 | 8.1427 | 7.61 | 8.1094 | 8.1094 | +0.357 (+4.60%) | 4,903,650 |
| 28 Feb 2020 | CNY | 8.0666 | 8.2521 | 7.7527 | 7.7527 | 7.7527 | -0.533 (-6.43%) | 8,746,326 |
| 27 Feb 2020 | CNY | 8.2188 | 8.3472 | 8.1665 | 8.2854 | 8.2854 | +0.105 (+1.28%) | 4,624,219 |
| 26 Feb 2020 | CNY | 8.1427 | 8.409 | 8.1094 | 8.1807 | 8.1807 | -0.057 (-0.69%) | 7,032,042 |
| 25 Feb 2020 | CNY | 8.1189 | 8.2759 | 7.9905 | 8.2378 | 8.2378 | +0.005 (+0.06%) | 7,153,106 |
| 24 Feb 2020 | CNY | 8.1807 | 8.3139 | 8.0951 | 8.2331 | 8.2331 | +0.005 (+0.06%) | 8,095,127 |
| 21 Feb 2020 | CNY | 8.3472 | 8.4138 | 8.1665 | 8.2283 | 8.2283 | -0.152 (-1.82%) | 8,328,425 |
| 20 Feb 2020 | CNY | 8.3425 | 8.5137 | 8.1332 | 8.3805 | 8.3805 | +0.09 (+1.09%) | 7,631,137 |
| 19 Feb 2020 | CNY | 8.0143 | 8.5803 | 8 | 8.2901 | 8.2901 | +0.276 (+3.44%) | 10,047,834 |
| 18 Feb 2020 | CNY | 7.843 | 8.0951 | 7.8002 | 8.0143 | 8.0143 | +0.181 (+2.31%) | 5,894,526 |
| 17 Feb 2020 | CNY | 7.6623 | 7.8383 | 7.6385 | 7.8335 | 7.8335 | +0.171 (+2.23%) | 4,839,982 |
| 14 Feb 2020 | CNY | 7.7051 | 7.7622 | 7.6052 | 7.6623 | 7.6623 | -0.048 (-0.62%) | 4,593,865 |
| 13 Feb 2020 | CNY | 7.7337 | 7.8145 | 7.6766 | 7.7099 | 7.7099 | -0.029 (-0.37%) | 3,870,593 |
| 12 Feb 2020 | CNY | 7.6005 | 7.8098 | 7.5386 | 7.7384 | 7.7384 | +0.138 (+1.81%) | 4,732,883 |
| 11 Feb 2020 | CNY | 7.629 | 7.6766 | 7.5339 | 7.6005 | 7.6005 | -0.043 (-0.56%) | 3,951,060 |
| 10 Feb 2020 | CNY | 7.5624 | 7.7004 | 7.434 | 7.6433 | 7.6433 | +0.1 (+1.32%) | 4,888,930 |
| 7 Feb 2020 | CNY | 7.5482 | 7.648 | 7.4197 | 7.5434 | 7.5434 | -0.033 (-0.44%) | 4,302,543 |
| 6 Feb 2020 | CNY | 7.3246 | 7.6576 | 7.3246 | 7.5767 | 7.5767 | +0.204 (+2.77%) | 7,280,799 |
| 5 Feb 2020 | CNY | 7.4197 | 7.6813 | 7.3341 | 7.3722 | 7.3722 | -0.048 (-0.64%) | 7,097,024 |
| 4 Feb 2020 | CNY | 7.1581 | 7.4483 | 7.063 | 7.4197 | 7.4197 | +0.271 (+3.79%) | 9,358,357 |
| 3 Feb 2020 | CNY | 7.1486 | 7.2628 | 7.1486 | 7.1486 | 7.1486 | -0.794 (-10.00%) | 4,112,195 |
| 23 Jan 2020 | CNY | 8.3567 | 8.4328 | 7.8621 | 7.9429 | 7.9429 | -0.542 (-6.39%) | 11,097,644 |
| 22 Jan 2020 | CNY | 8.5184 | 8.5755 | 8.1474 | 8.4851 | 8.4851 | -0.124 (-1.44%) | 8,172,045 |
| 21 Jan 2020 | CNY | 8.7372 | 8.8609 | 8.585 | 8.6088 | 8.6088 | -0.162 (-1.84%) | 3,646,786 |
| 20 Jan 2020 | CNY | 8.5898 | 8.7848 | 8.4899 | 8.7705 | 8.7705 | +0.162 (+1.88%) | 6,015,616 |
| 17 Jan 2020 | CNY | 8.742 | 8.8133 | 8.5137 | 8.6088 | 8.6088 | -0.124 (-1.42%) | 7,078,713 |
| 16 Jan 2020 | CNY | 8.7134 | 8.7705 | 8.5945 | 8.7325 | 8.7325 | +0.052 (+0.60%) | 5,630,642 |
