| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 7.77 | 8.39 | 7.62 | 8.08 | 8.08 | +0.44 (+5.76%) | 12,969,800 |
| 4 Mar 2020 | CNY | 7.35 | 7.65 | 7.32 | 7.64 | 7.64 | +0.2 (+2.69%) | 6,202,200 |
| 3 Mar 2020 | CNY | 7.58 | 7.78 | 7.36 | 7.44 | 7.44 | -0.07 (-0.93%) | 7,332,702 |
| 2 Mar 2020 | CNY | 7.04 | 7.6 | 7.04 | 7.51 | 7.51 | +0.5 (+7.13%) | 7,513,400 |
| 28 Feb 2020 | CNY | 7.12 | 7.28 | 7 | 7.01 | 7.01 | -0.38 (-5.14%) | 5,059,800 |
| 27 Feb 2020 | CNY | 7.2 | 7.82 | 7.14 | 7.39 | 7.39 | +0.19 (+2.64%) | 8,210,300 |
| 26 Feb 2020 | CNY | 7.02 | 7.32 | 6.98 | 7.2 | 7.2 | +0.1 (+1.41%) | 5,195,350 |
| 25 Feb 2020 | CNY | 7.1 | 7.14 | 6.95 | 7.1 | 7.1 | -0.19 (-2.61%) | 4,550,800 |
| 24 Feb 2020 | CNY | 7.35 | 7.36 | 7.2 | 7.29 | 7.29 | -0.08 (-1.09%) | 3,234,600 |
| 21 Feb 2020 | CNY | 7.39 | 7.43 | 7.33 | 7.37 | 7.37 | -0.03 (-0.41%) | 2,987,300 |
| 20 Feb 2020 | CNY | 7.4 | 7.6 | 7.3 | 7.4 | 7.4 | +0.14 (+1.93%) | 4,368,000 |
| 19 Feb 2020 | CNY | 7.26 | 7.38 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 3,422,102 |
| 18 Feb 2020 | CNY | 7.14 | 7.3 | 7.14 | 7.27 | 7.27 | +0.14 (+1.96%) | 3,313,901 |
| 17 Feb 2020 | CNY | 6.98 | 7.13 | 6.96 | 7.13 | 7.13 | +0.18 (+2.59%) | 3,137,549 |
| 14 Feb 2020 | CNY | 6.91 | 7.03 | 6.8 | 6.95 | 6.95 | +0.01 (+0.14%) | 2,094,350 |
| 13 Feb 2020 | CNY | 7.04 | 7.09 | 6.93 | 6.94 | 6.94 | -0.11 (-1.56%) | 2,002,900 |
| 12 Feb 2020 | CNY | 6.98 | 7.07 | 6.93 | 7.05 | 7.05 | +0.07 (+1.00%) | 2,154,257 |
| 11 Feb 2020 | CNY | 7.01 | 7.08 | 6.94 | 6.98 | 6.98 | -0.04 (-0.57%) | 2,359,000 |
| 10 Feb 2020 | CNY | 6.7 | 7.05 | 6.7 | 7.02 | 7.02 | +0.24 (+3.54%) | 4,162,200 |
| 7 Feb 2020 | CNY | 6.82 | 6.85 | 6.72 | 6.78 | 6.78 | -0.04 (-0.59%) | 3,271,557 |
| 6 Feb 2020 | CNY | 6.75 | 6.86 | 6.64 | 6.82 | 6.82 | +0.05 (+0.74%) | 4,442,772 |
| 5 Feb 2020 | CNY | 6.67 | 6.93 | 6.64 | 6.77 | 6.77 | +0.1 (+1.50%) | 2,684,000 |
| 4 Feb 2020 | CNY | 6.48 | 6.82 | 6.48 | 6.67 | 6.67 | -0.46 (-6.45%) | 4,894,011 |
| 3 Feb 2020 | CNY | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.79 (-9.97%) | 427,000 |
| 23 Jan 2020 | CNY | 8.07 | 8.13 | 7.86 | 7.92 | 7.92 | -0.21 (-2.58%) | 2,584,203 |
| 22 Jan 2020 | CNY | 8.08 | 8.18 | 8.04 | 8.13 | 8.13 | +0.01 (+0.12%) | 1,179,011 |
| 21 Jan 2020 | CNY | 8.18 | 8.25 | 8.12 | 8.12 | 8.12 | -0.07 (-0.85%) | 1,744,000 |
| 20 Jan 2020 | CNY | 8.08 | 8.36 | 8.08 | 8.19 | 8.19 | -0.21 (-2.50%) | 2,739,417 |
| 17 Jan 2020 | CNY | 8.43 | 8.53 | 8.38 | 8.4 | 8.4 | 0.0 (0.0%) | 1,378,600 |
| 16 Jan 2020 | CNY | 8.58 | 8.58 | 8.39 | 8.4 | 8.4 | -0.11 (-1.29%) | 1,865,101 |
