| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 7.0604 | 7.2747 | 6.967 | 7.033 | 7.033 | +0.005 (+0.08%) | 10,888,208 |
| 4 Mar 2020 | CNY | 6.8077 | 7.0714 | 6.6703 | 7.0275 | 7.0275 | +0.05 (+0.71%) | 10,857,384 |
| 3 Mar 2020 | CNY | 6.5385 | 7.1539 | 6.5385 | 6.978 | 6.978 | +0.472 (+7.26%) | 20,583,754 |
| 2 Mar 2020 | CNY | 6.5934 | 6.6319 | 6.3517 | 6.5055 | 6.5055 | +0.132 (+2.07%) | 11,417,737 |
| 28 Feb 2020 | CNY | 6.511 | 6.6703 | 6.3626 | 6.3736 | 6.3736 | -0.379 (-5.62%) | 7,267,762 |
| 27 Feb 2020 | CNY | 6.5604 | 6.8626 | 6.533 | 6.7528 | 6.7528 | +0.143 (+2.16%) | 7,480,807 |
| 26 Feb 2020 | CNY | 6.6484 | 7.0769 | 6.5495 | 6.6099 | 6.6099 | -0.247 (-3.61%) | 11,472,359 |
| 25 Feb 2020 | CNY | 6.5275 | 6.8681 | 6.2088 | 6.8571 | 6.8571 | +0.231 (+3.48%) | 12,971,764 |
| 24 Feb 2020 | CNY | 6.3736 | 6.6484 | 6.3736 | 6.6264 | 6.6264 | +0.319 (+5.05%) | 14,488,073 |
| 21 Feb 2020 | CNY | 6.022 | 6.4066 | 6.022 | 6.3077 | 6.3077 | +0.286 (+4.74%) | 9,776,679 |
| 20 Feb 2020 | CNY | 5.9945 | 6.0275 | 5.8901 | 6.022 | 6.022 | +0.071 (+1.20%) | 4,483,586 |
| 19 Feb 2020 | CNY | 5.7528 | 6.1154 | 5.7143 | 5.9506 | 5.9506 | +0.198 (+3.44%) | 5,961,837 |
| 18 Feb 2020 | CNY | 5.7418 | 5.7637 | 5.6593 | 5.7528 | 5.7528 | +0.011 (+0.19%) | 2,595,145 |
| 17 Feb 2020 | CNY | 5.4945 | 5.7473 | 5.4945 | 5.7418 | 5.7418 | +0.247 (+4.50%) | 3,561,940 |
| 14 Feb 2020 | CNY | 5.467 | 5.5714 | 5.467 | 5.4945 | 5.4945 | 0.0 (0.0%) | 2,434,723 |
| 13 Feb 2020 | CNY | 5.5934 | 5.6099 | 5.4945 | 5.4945 | 5.4945 | -0.06 (-1.09%) | 2,859,576 |
| 12 Feb 2020 | CNY | 5.5165 | 5.5714 | 5.511 | 5.5549 | 5.5549 | +0.005 (+0.10%) | 2,432,899 |
| 11 Feb 2020 | CNY | 5.5824 | 5.6319 | 5.533 | 5.5495 | 5.5495 | -0.033 (-0.59%) | 2,361,792 |
| 10 Feb 2020 | CNY | 5.5 | 5.5824 | 5.4835 | 5.5824 | 5.5824 | +0.038 (+0.69%) | 2,318,636 |
| 7 Feb 2020 | CNY | 5.5934 | 5.5934 | 5.3571 | 5.544 | 5.544 | -0.071 (-1.27%) | 3,599,477 |
| 6 Feb 2020 | CNY | 5.5275 | 5.6593 | 5.467 | 5.6154 | 5.6154 | +0.093 (+1.69%) | 5,720,094 |
| 5 Feb 2020 | CNY | 5.3956 | 5.5549 | 5.3736 | 5.522 | 5.522 | +0.154 (+2.87%) | 4,253,096 |
| 4 Feb 2020 | CNY | 5.1044 | 5.5879 | 5.1044 | 5.3681 | 5.3681 | -0.066 (-1.21%) | 5,373,411 |
| 3 Feb 2020 | CNY | 5.4341 | 5.5549 | 5.4341 | 5.4341 | 5.4341 | -0.604 (-10.01%) | 2,855,034 |
| 23 Jan 2020 | CNY | 6.0824 | 6.2582 | 5.9615 | 6.0385 | 6.0385 | -0.148 (-2.40%) | 4,858,963 |
| 22 Jan 2020 | CNY | 6.1648 | 6.3022 | 5.9341 | 6.1868 | 6.1868 | -0.022 (-0.35%) | 4,910,809 |
| 21 Jan 2020 | CNY | 6.2253 | 6.2802 | 6.044 | 6.2088 | 6.2088 | -0.017 (-0.27%) | 5,662,777 |
| 20 Jan 2020 | CNY | 6.1539 | 6.3352 | 6.1484 | 6.2253 | 6.2253 | +0.05 (+0.80%) | 6,269,872 |
| 17 Jan 2020 | CNY | 5.9011 | 6.2637 | 5.8846 | 6.1758 | 6.1758 | +0.264 (+4.46%) | 10,439,607 |
| 16 Jan 2020 | CNY | 5.8956 | 5.9506 | 5.8407 | 5.9121 | 5.9121 | +0.022 (+0.37%) | 3,743,477 |
