| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.25 | 8.37 | 8.12 | 8.29 | 8.29 | -0.03 (-0.36%) | 2,801,392 |
| 5 Mar 2020 | CNY | 8.29 | 8.4 | 8.25 | 8.32 | 8.32 | +0.05 (+0.60%) | 4,473,700 |
| 4 Mar 2020 | CNY | 8.25 | 8.4 | 8.11 | 8.27 | 8.27 | -0.26 (-3.05%) | 7,309,781 |
| 3 Mar 2020 | CNY | 8.6 | 9.11 | 8.47 | 8.53 | 8.53 | +0.13 (+1.55%) | 6,398,483 |
| 2 Mar 2020 | CNY | 8.19 | 8.42 | 8.19 | 8.4 | 8.4 | +0.22 (+2.69%) | 3,286,950 |
| 28 Feb 2020 | CNY | 8.44 | 8.61 | 8.12 | 8.18 | 8.18 | -0.55 (-6.30%) | 5,700,560 |
| 27 Feb 2020 | CNY | 8.69 | 8.83 | 8.3 | 8.73 | 8.73 | +0.19 (+2.22%) | 6,194,673 |
| 26 Feb 2020 | CNY | 8.78 | 9.04 | 8.41 | 8.54 | 8.54 | -0.26 (-2.95%) | 8,047,010 |
| 25 Feb 2020 | CNY | 8.29 | 8.83 | 8.18 | 8.8 | 8.8 | +0.3 (+3.53%) | 10,497,193 |
| 24 Feb 2020 | CNY | 8.46 | 8.52 | 8.22 | 8.5 | 8.5 | +0.02 (+0.24%) | 6,290,865 |
| 21 Feb 2020 | CNY | 8.38 | 8.56 | 8.27 | 8.48 | 8.48 | +0.13 (+1.56%) | 8,960,602 |
| 20 Feb 2020 | CNY | 8.21 | 8.47 | 8.16 | 8.35 | 8.35 | +0.14 (+1.71%) | 6,966,000 |
| 19 Feb 2020 | CNY | 8.19 | 8.64 | 8.08 | 8.21 | 8.21 | +0.02 (+0.24%) | 8,569,831 |
| 18 Feb 2020 | CNY | 7.79 | 8.26 | 7.77 | 8.19 | 8.19 | +0.53 (+6.92%) | 9,320,884 |
| 17 Feb 2020 | CNY | 7.7 | 7.7 | 7.5 | 7.66 | 7.66 | +0.11 (+1.46%) | 3,243,588 |
| 14 Feb 2020 | CNY | 7.48 | 7.7 | 7.47 | 7.55 | 7.55 | -0.05 (-0.66%) | 2,248,900 |
| 13 Feb 2020 | CNY | 7.66 | 7.72 | 7.36 | 7.6 | 7.6 | -0.05 (-0.65%) | 4,042,400 |
| 12 Feb 2020 | CNY | 7.57 | 7.75 | 7.54 | 7.65 | 7.65 | +0.05 (+0.66%) | 2,750,932 |
| 11 Feb 2020 | CNY | 7.59 | 7.71 | 7.4 | 7.6 | 7.6 | -0.07 (-0.91%) | 4,084,427 |
| 10 Feb 2020 | CNY | 7.18 | 7.67 | 7.11 | 7.67 | 7.67 | +0.58 (+8.18%) | 4,815,987 |
| 7 Feb 2020 | CNY | 7.08 | 7.16 | 7 | 7.09 | 7.09 | -0.06 (-0.84%) | 3,184,750 |
| 6 Feb 2020 | CNY | 7.18 | 7.25 | 7.09 | 7.15 | 7.15 | +0.03 (+0.42%) | 2,453,481 |
| 5 Feb 2020 | CNY | 6.89 | 7.21 | 6.86 | 7.12 | 7.12 | +0.26 (+3.79%) | 3,639,862 |
| 4 Feb 2020 | CNY | 6.3 | 7.08 | 6.3 | 6.86 | 6.86 | -0.14 (-2.00%) | 5,015,634 |
| 3 Feb 2020 | CNY | 7 | 7.01 | 7 | 7 | 7 | -0.78 (-10.03%) | 1,749,700 |
| 23 Jan 2020 | CNY | 8.02 | 8.09 | 7.65 | 7.78 | 7.78 | -0.38 (-4.66%) | 4,497,647 |
| 22 Jan 2020 | CNY | 8.22 | 8.22 | 8 | 8.16 | 8.16 | -0.14 (-1.69%) | 2,584,503 |
| 21 Jan 2020 | CNY | 8.39 | 8.41 | 8.16 | 8.3 | 8.3 | -0.1 (-1.19%) | 2,928,100 |
| 20 Jan 2020 | CNY | 8.54 | 8.54 | 8.27 | 8.4 | 8.4 | -0.15 (-1.75%) | 4,173,300 |
| 17 Jan 2020 | CNY | 8.48 | 8.61 | 8.43 | 8.55 | 8.55 | +0.09 (+1.06%) | 2,016,700 |
