| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.8885 | 11.4782 | 10.707 | 11.0881 | 11.0881 | +0.377 (+3.52%) | 33,936,393 |
| 26 Feb 2020 | CNY | 10.5943 | 11.1624 | 10.5274 | 10.7113 | 10.7113 | -0.117 (-1.08%) | 51,826,144 |
| 25 Feb 2020 | CNY | 10.2517 | 11.012 | 9.9092 | 10.8282 | 10.8282 | +0.301 (+2.86%) | 50,485,850 |
| 24 Feb 2020 | CNY | 10.5692 | 10.7781 | 10.1932 | 10.5274 | 10.5274 | +0.067 (+0.64%) | 54,570,607 |
| 21 Feb 2020 | CNY | 10.2684 | 10.5943 | 10.1932 | 10.4606 | 10.4606 | +0.217 (+2.12%) | 36,028,031 |
| 20 Feb 2020 | CNY | 10.1598 | 10.2851 | 10.0178 | 10.2434 | 10.2434 | +0.192 (+1.91%) | 28,638,980 |
| 19 Feb 2020 | CNY | 10.093 | 10.4272 | 10.0512 | 10.0512 | 10.0512 | -0.309 (-2.98%) | 37,676,700 |
| 18 Feb 2020 | CNY | 10.611 | 10.7363 | 10.21 | 10.3603 | 10.3603 | +0.05 (+0.49%) | 54,379,080 |
| 17 Feb 2020 | CNY | 9.4496 | 10.3102 | 9.3828 | 10.3102 | 10.3102 | +0.936 (+9.98%) | 48,445,664 |
| 14 Feb 2020 | CNY | 9.4329 | 9.4831 | 9.2742 | 9.3744 | 9.3744 | -0.034 (-0.36%) | 11,911,881 |
| 13 Feb 2020 | CNY | 9.6 | 9.6 | 9.3577 | 9.4079 | 9.4079 | -0.192 (-2.00%) | 12,147,809 |
| 12 Feb 2020 | CNY | 9.341 | 9.6084 | 9.2491 | 9.6 | 9.6 | +0.251 (+2.68%) | 16,084,862 |
| 11 Feb 2020 | CNY | 9.6251 | 9.6502 | 9.3076 | 9.3494 | 9.3494 | -0.343 (-3.53%) | 14,032,809 |
| 10 Feb 2020 | CNY | 9.6167 | 9.976 | 9.575 | 9.6919 | 9.6919 | +0.033 (+0.35%) | 18,414,378 |
| 7 Feb 2020 | CNY | 9.5415 | 9.7755 | 9.2073 | 9.6585 | 9.6585 | +0.217 (+2.30%) | 25,023,470 |
| 6 Feb 2020 | CNY | 8.6977 | 9.6334 | 8.6643 | 9.4413 | 9.4413 | +0.685 (+7.82%) | 27,409,417 |
| 5 Feb 2020 | CNY | 8.4888 | 9.0402 | 8.4387 | 8.7562 | 8.7562 | +0.242 (+2.85%) | 19,203,650 |
| 4 Feb 2020 | CNY | 7.9624 | 8.6225 | 7.9624 | 8.5139 | 8.5139 | -0.334 (-3.78%) | 20,614,953 |
| 3 Feb 2020 | CNY | 8.8481 | 8.8481 | 8.8481 | 8.8481 | 8.8481 | -0.986 (-10.03%) | 1,955,449 |
| 23 Jan 2020 | CNY | 9.7671 | 10.1264 | 9.6251 | 9.834 | 9.834 | +0.017 (+0.17%) | 22,633,716 |
| 22 Jan 2020 | CNY | 9.6669 | 9.8256 | 9.5081 | 9.8173 | 9.8173 | +0.025 (+0.26%) | 11,243,342 |
| 21 Jan 2020 | CNY | 10.0261 | 10.0261 | 9.7588 | 9.7922 | 9.7922 | -0.318 (-3.14%) | 15,566,180 |
| 20 Jan 2020 | CNY | 9.5666 | 10.1097 | 9.5666 | 10.1097 | 10.1097 | +0.61 (+6.42%) | 28,497,413 |
| 17 Jan 2020 | CNY | 9.4747 | 9.5499 | 9.4413 | 9.4998 | 9.4998 | +0.025 (+0.26%) | 6,394,986 |
| 16 Jan 2020 | CNY | 9.4831 | 9.6585 | 9.4329 | 9.4747 | 9.4747 | +0.033 (+0.35%) | 9,953,589 |
| 15 Jan 2020 | CNY | 9.6502 | 9.6502 | 9.4079 | 9.4413 | 9.4413 | -0.167 (-1.74%) | 8,616,784 |
| 14 Jan 2020 | CNY | 9.6334 | 9.7922 | 9.6 | 9.6084 | 9.6084 | -0.033 (-0.35%) | 7,982,855 |
| 13 Jan 2020 | CNY | 9.6919 | 9.6919 | 9.5081 | 9.6418 | 9.6418 | +0.033 (+0.35%) | 6,040,802 |
| 10 Jan 2020 | CNY | 9.7421 | 9.7755 | 9.5332 | 9.6084 | 9.6084 | -0.201 (-2.04%) | 10,059,079 |
| 9 Jan 2020 | CNY | 9.7671 | 9.8089 | 9.6502 | 9.8089 | 9.8089 | -0.15 (-1.51%) | 13,980,285 |
