| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.35 | 8.51 | 8.3 | 8.44 | 8.44 | -0.06 (-0.71%) | 4,849,096 |
| 5 Mar 2020 | CNY | 8.16 | 8.5 | 8.16 | 8.5 | 8.5 | +0.36 (+4.42%) | 7,291,692 |
| 4 Mar 2020 | CNY | 8.05 | 8.16 | 7.95 | 8.14 | 8.14 | +0.05 (+0.62%) | 3,482,436 |
| 3 Mar 2020 | CNY | 8.22 | 8.32 | 8.06 | 8.09 | 8.09 | -0.01 (-0.12%) | 4,580,946 |
| 2 Mar 2020 | CNY | 7.78 | 8.15 | 7.73 | 8.1 | 8.1 | +0.36 (+4.65%) | 5,123,834 |
| 28 Feb 2020 | CNY | 8.11 | 8.2 | 7.66 | 7.74 | 7.74 | -0.62 (-7.42%) | 6,542,521 |
| 27 Feb 2020 | CNY | 8.41 | 8.5 | 8.32 | 8.36 | 8.36 | +0.05 (+0.60%) | 4,438,486 |
| 26 Feb 2020 | CNY | 8.38 | 8.58 | 8.3 | 8.31 | 8.31 | -0.2 (-2.35%) | 4,871,984 |
| 25 Feb 2020 | CNY | 8.48 | 8.57 | 8.1 | 8.51 | 8.51 | -0.16 (-1.85%) | 8,581,342 |
| 24 Feb 2020 | CNY | 8.6 | 8.85 | 8.55 | 8.67 | 8.67 | -0.18 (-2.03%) | 9,135,771 |
| 21 Feb 2020 | CNY | 8.13 | 8.97 | 8.06 | 8.85 | 8.85 | +0.7 (+8.59%) | 14,980,147 |
| 20 Feb 2020 | CNY | 8.01 | 8.22 | 7.97 | 8.15 | 8.15 | +0.2 (+2.52%) | 6,754,479 |
| 19 Feb 2020 | CNY | 7.92 | 8.11 | 7.92 | 7.95 | 7.95 | -0.07 (-0.87%) | 5,103,363 |
| 18 Feb 2020 | CNY | 7.95 | 8.02 | 7.79 | 8.02 | 8.02 | +0.09 (+1.13%) | 5,960,382 |
| 17 Feb 2020 | CNY | 7.66 | 7.98 | 7.62 | 7.93 | 7.93 | +0.26 (+3.39%) | 5,279,325 |
| 14 Feb 2020 | CNY | 7.7 | 7.77 | 7.6 | 7.67 | 7.67 | 0.0 (0.0%) | 3,907,000 |
| 13 Feb 2020 | CNY | 7.85 | 7.87 | 7.59 | 7.67 | 7.67 | -0.2 (-2.54%) | 5,498,758 |
| 12 Feb 2020 | CNY | 7.79 | 8.02 | 7.71 | 7.87 | 7.87 | +0.1 (+1.29%) | 5,848,616 |
| 11 Feb 2020 | CNY | 7.62 | 8.15 | 7.59 | 7.77 | 7.77 | +0.16 (+2.10%) | 8,480,196 |
| 10 Feb 2020 | CNY | 7.38 | 7.66 | 7.33 | 7.61 | 7.61 | +0.17 (+2.28%) | 6,659,650 |
| 7 Feb 2020 | CNY | 7.39 | 7.45 | 7.29 | 7.44 | 7.44 | -0.01 (-0.13%) | 5,377,471 |
| 6 Feb 2020 | CNY | 7.39 | 7.54 | 7.24 | 7.45 | 7.45 | +0.15 (+2.05%) | 7,051,800 |
| 5 Feb 2020 | CNY | 7.16 | 7.47 | 6.98 | 7.3 | 7.3 | +0.14 (+1.96%) | 7,232,346 |
| 4 Feb 2020 | CNY | 6.79 | 7.22 | 6.79 | 7.16 | 7.16 | -0.37 (-4.91%) | 13,173,387 |
| 3 Feb 2020 | CNY | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.86 (-10.25%) | 1,097,500 |
| 23 Jan 2020 | CNY | 8.89 | 8.89 | 8.28 | 8.39 | 8.39 | -0.65 (-7.19%) | 9,034,202 |
| 22 Jan 2020 | CNY | 9.3 | 9.3 | 8.86 | 9.04 | 9.04 | +0.05 (+0.56%) | 7,353,722 |
| 21 Jan 2020 | CNY | 9.48 | 9.55 | 8.99 | 8.99 | 8.99 | -0.75 (-7.70%) | 13,741,129 |
| 20 Jan 2020 | CNY | 9.87 | 10.21 | 9.46 | 9.74 | 9.74 | -0.07 (-0.71%) | 18,292,322 |
| 17 Jan 2020 | CNY | 9.01 | 9.9 | 9.01 | 9.81 | 9.81 | -0.06 (-0.61%) | 23,662,799 |
