| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 9.4 | 9.57 | 9.36 | 9.49 | 9.49 | -0.07 (-0.73%) | 11,539,581 |
| 5 Mar 2020 | CNY | 9.35 | 9.63 | 9.34 | 9.56 | 9.56 | +0.1 (+1.06%) | 14,916,821 |
| 4 Mar 2020 | CNY | 9.28 | 9.56 | 9.23 | 9.46 | 9.46 | +0.11 (+1.18%) | 14,826,290 |
| 3 Mar 2020 | CNY | 9.43 | 9.64 | 9.27 | 9.35 | 9.35 | +0.06 (+0.65%) | 15,560,488 |
| 2 Mar 2020 | CNY | 9.1 | 9.35 | 9.1 | 9.29 | 9.29 | +0.29 (+3.22%) | 14,230,911 |
| 28 Feb 2020 | CNY | 9.33 | 9.46 | 8.94 | 9 | 9 | -0.64 (-6.64%) | 22,501,458 |
| 27 Feb 2020 | CNY | 9.74 | 9.86 | 9.55 | 9.64 | 9.64 | -0.05 (-0.52%) | 15,462,747 |
| 26 Feb 2020 | CNY | 9.85 | 10.07 | 9.68 | 9.69 | 9.69 | -0.38 (-3.77%) | 20,307,651 |
| 25 Feb 2020 | CNY | 9.86 | 10.29 | 9.52 | 10.07 | 10.07 | +0.04 (+0.40%) | 32,861,241 |
| 24 Feb 2020 | CNY | 10.1 | 10.33 | 9.95 | 10.03 | 10.03 | -0.32 (-3.09%) | 27,417,852 |
| 21 Feb 2020 | CNY | 9.89 | 10.79 | 9.72 | 10.35 | 10.35 | +0.52 (+5.29%) | 42,268,448 |
| 20 Feb 2020 | CNY | 9.9 | 9.95 | 9.6 | 9.83 | 9.83 | -0.22 (-2.19%) | 30,965,531 |
| 19 Feb 2020 | CNY | 11 | 11 | 10 | 10.05 | 10.05 | -0.44 (-4.19%) | 43,861,913 |
| 18 Feb 2020 | CNY | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
| 17 Feb 2020 | CNY | 10.48 | 10.67 | 10.1 | 10.49 | 10.49 | +0.29 (+2.84%) | 26,613,935 |
| 14 Feb 2020 | CNY | 10.05 | 10.25 | 9.88 | 10.2 | 10.2 | +0.16 (+1.59%) | 18,827,231 |
| 13 Feb 2020 | CNY | 9.61 | 10.35 | 9.55 | 10.04 | 10.04 | +0.62 (+6.58%) | 25,642,172 |
| 12 Feb 2020 | CNY | 9.29 | 9.5 | 9.11 | 9.42 | 9.42 | +0.53 (+5.96%) | 19,476,232 |
| 11 Feb 2020 | CNY | 9.11 | 9.12 | 8.85 | 8.89 | 8.89 | -0.18 (-1.98%) | 13,900,368 |
| 10 Feb 2020 | CNY | 8.5 | 9.1 | 8.45 | 9.07 | 9.07 | +0.57 (+6.71%) | 18,199,625 |
| 7 Feb 2020 | CNY | 8.76 | 8.76 | 8.4 | 8.5 | 8.5 | -0.27 (-3.08%) | 16,197,510 |
| 6 Feb 2020 | CNY | 8.89 | 8.92 | 8.69 | 8.77 | 8.77 | -0.11 (-1.24%) | 15,268,376 |
| 5 Feb 2020 | CNY | 8.41 | 9.07 | 8.34 | 8.88 | 8.88 | +0.63 (+7.64%) | 18,008,302 |
| 4 Feb 2020 | CNY | 7.84 | 8.41 | 7.84 | 8.25 | 8.25 | -0.46 (-5.28%) | 19,745,819 |
| 3 Feb 2020 | CNY | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.96 (-9.93%) | 2,272,200 |
| 23 Jan 2020 | CNY | 9.74 | 9.98 | 9.46 | 9.67 | 9.67 | -0.19 (-1.93%) | 9,335,078 |
| 22 Jan 2020 | CNY | 9.87 | 9.92 | 9.6 | 9.86 | 9.86 | -0.06 (-0.60%) | 8,468,585 |
| 21 Jan 2020 | CNY | 10.18 | 10.18 | 9.9 | 9.92 | 9.92 | -0.27 (-2.65%) | 9,017,863 |
| 20 Jan 2020 | CNY | 10.24 | 10.35 | 10.13 | 10.19 | 10.19 | -0.06 (-0.59%) | 7,268,664 |
| 17 Jan 2020 | CNY | 10.18 | 10.32 | 10.14 | 10.25 | 10.25 | +0.07 (+0.69%) | 7,898,422 |
