| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 6.2571 | 6.6071 | 6.25 | 6.4857 | 6.4857 | +0.193 (+3.06%) | 15,534,416 |
| 5 Mar 2020 | CNY | 6.3071 | 6.3286 | 6.2143 | 6.2929 | 6.2929 | +0.107 (+1.73%) | 10,715,559 |
| 4 Mar 2020 | CNY | 5.9643 | 6.2 | 5.8714 | 6.1857 | 6.1857 | +0.193 (+3.22%) | 10,645,968 |
| 3 Mar 2020 | CNY | 5.8786 | 6.1214 | 5.8786 | 5.9929 | 5.9929 | +0.164 (+2.82%) | 8,506,674 |
| 2 Mar 2020 | CNY | 5.7786 | 5.8714 | 5.7143 | 5.8286 | 5.8286 | +0.079 (+1.37%) | 5,523,648 |
| 28 Feb 2020 | CNY | 5.8929 | 6.0429 | 5.7357 | 5.75 | 5.75 | -0.2 (-3.36%) | 7,896,994 |
| 27 Feb 2020 | CNY | 5.9429 | 6.0286 | 5.8786 | 5.95 | 5.95 | -0.043 (-0.72%) | 5,767,736 |
| 26 Feb 2020 | CNY | 6.1214 | 6.2143 | 5.9714 | 5.9929 | 5.9929 | -0.207 (-3.34%) | 10,468,813 |
| 25 Feb 2020 | CNY | 5.7714 | 6.3857 | 5.7214 | 6.2 | 6.2 | +0.371 (+6.37%) | 19,484,446 |
| 24 Feb 2020 | CNY | 5.7786 | 5.9286 | 5.7786 | 5.8286 | 5.8286 | +0.114 (+2.00%) | 12,093,537 |
| 21 Feb 2020 | CNY | 5.6857 | 5.7214 | 5.6143 | 5.7143 | 5.7143 | +0.021 (+0.38%) | 7,090,484 |
| 20 Feb 2020 | CNY | 5.65 | 5.6929 | 5.5786 | 5.6929 | 5.6929 | +0.036 (+0.63%) | 5,890,941 |
| 19 Feb 2020 | CNY | 5.7286 | 5.7643 | 5.6286 | 5.6571 | 5.6571 | -0.114 (-1.98%) | 5,766,818 |
| 18 Feb 2020 | CNY | 5.7643 | 5.7714 | 5.65 | 5.7714 | 5.7714 | +0.043 (+0.75%) | 7,935,058 |
| 17 Feb 2020 | CNY | 5.6071 | 5.7286 | 5.5786 | 5.7286 | 5.7286 | +0.1 (+1.78%) | 7,308,193 |
| 14 Feb 2020 | CNY | 5.6143 | 5.7643 | 5.5786 | 5.6286 | 5.6286 | +0.05 (+0.90%) | 7,135,072 |
| 13 Feb 2020 | CNY | 5.7286 | 5.7286 | 5.4929 | 5.5786 | 5.5786 | -0.143 (-2.50%) | 9,386,911 |
| 12 Feb 2020 | CNY | 5.7 | 5.7786 | 5.6286 | 5.7214 | 5.7214 | +0.007 (+0.12%) | 8,365,176 |
| 11 Feb 2020 | CNY | 5.8571 | 5.8571 | 5.5571 | 5.7143 | 5.7143 | -0.143 (-2.44%) | 13,992,367 |
| 10 Feb 2020 | CNY | 6.1786 | 6.1786 | 5.6929 | 5.8571 | 5.8571 | -0.357 (-5.75%) | 14,594,612 |
| 7 Feb 2020 | CNY | 6.6643 | 6.8071 | 6.0857 | 6.2143 | 6.2143 | -0.486 (-7.25%) | 25,393,120 |
| 6 Feb 2020 | CNY | 6.3571 | 6.9857 | 6.2357 | 6.7 | 6.7 | +0.293 (+4.57%) | 29,031,143 |
| 5 Feb 2020 | CNY | 6.0786 | 6.4643 | 5.8714 | 6.4071 | 6.4071 | +0.407 (+6.79%) | 24,947,627 |
| 4 Feb 2020 | CNY | 6.2714 | 6.3143 | 5.7286 | 6 | 6 | -0.1 (-1.64%) | 24,609,194 |
| 3 Feb 2020 | CNY | 5.5714 | 6.1 | 5.5571 | 6.1 | 6.1 | +0.557 (+10.05%) | 22,367,314 |
| 23 Jan 2020 | CNY | 5.5714 | 5.7571 | 5.4429 | 5.5429 | 5.5429 | -0.05 (-0.89%) | 6,465,834 |
| 22 Jan 2020 | CNY | 5.8571 | 5.8643 | 5.5786 | 5.5929 | 5.5929 | -0.243 (-4.16%) | 7,899,141 |
| 21 Jan 2020 | CNY | 5.5643 | 5.9357 | 5.5571 | 5.8357 | 5.8357 | +0.336 (+6.10%) | 13,305,325 |
| 20 Jan 2020 | CNY | 5.4 | 5.6357 | 5.3929 | 5.5 | 5.5 | +0.15 (+2.80%) | 4,732,677 |
| 17 Jan 2020 | CNY | 5.4143 | 5.4286 | 5.3 | 5.35 | 5.35 | -0.057 (-1.06%) | 2,854,923 |
