| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 10.6071 | 10.8643 | 10.4 | 10.8 | 10.8 | +0.214 (+2.02%) | 77,467,919 |
| 26 Feb 2020 | CNY | 10.9714 | 11.2286 | 10.5071 | 10.5857 | 10.5857 | -0.536 (-4.82%) | 89,581,272 |
| 25 Feb 2020 | CNY | 11.1071 | 11.9571 | 11 | 11.1214 | 11.1214 | -0.45 (-3.89%) | 135,557,520 |
| 24 Feb 2020 | CNY | 11.0357 | 11.5714 | 10.8429 | 11.5714 | 11.5714 | +0.886 (+8.29%) | 117,414,805 |
| 21 Feb 2020 | CNY | 10.1214 | 10.8 | 10.1071 | 10.6857 | 10.6857 | +0.757 (+7.63%) | 84,417,347 |
| 20 Feb 2020 | CNY | 9.6714 | 10.0857 | 9.6643 | 9.9286 | 9.9286 | +0.121 (+1.24%) | 64,668,021 |
| 19 Feb 2020 | CNY | 9.5571 | 9.9429 | 9.3429 | 9.8071 | 9.8071 | +0.593 (+6.43%) | 79,374,580 |
| 18 Feb 2020 | CNY | 8.9143 | 9.3214 | 8.8714 | 9.2143 | 9.2143 | +0.357 (+4.03%) | 57,614,846 |
| 17 Feb 2020 | CNY | 8.7214 | 8.9143 | 8.6857 | 8.8571 | 8.8571 | +0.164 (+1.89%) | 35,093,459 |
| 14 Feb 2020 | CNY | 8.7143 | 8.8143 | 8.6429 | 8.6929 | 8.6929 | -0.093 (-1.06%) | 33,732,224 |
| 13 Feb 2020 | CNY | 8.55 | 8.8357 | 8.5429 | 8.7857 | 8.7857 | +0.243 (+2.84%) | 47,234,541 |
| 12 Feb 2020 | CNY | 8.4643 | 8.5714 | 8.4071 | 8.5429 | 8.5429 | +0.043 (+0.50%) | 23,378,238 |
| 11 Feb 2020 | CNY | 8.5929 | 8.6429 | 8.4357 | 8.5 | 8.5 | -0.15 (-1.73%) | 28,798,399 |
| 10 Feb 2020 | CNY | 8.4857 | 8.7143 | 8.4071 | 8.65 | 8.65 | +0.164 (+1.94%) | 37,083,545 |
| 7 Feb 2020 | CNY | 8.5 | 8.6786 | 8.4 | 8.4857 | 8.4857 | +0.029 (+0.34%) | 33,684,768 |
| 6 Feb 2020 | CNY | 8.3071 | 8.5 | 8.2214 | 8.4571 | 8.4571 | +0.021 (+0.25%) | 36,483,325 |
| 5 Feb 2020 | CNY | 8.0857 | 8.6 | 8.0714 | 8.4357 | 8.4357 | +0.171 (+2.07%) | 41,857,163 |
| 4 Feb 2020 | CNY | 8.05 | 8.3429 | 8.05 | 8.2643 | 8.2643 | +0.079 (+0.96%) | 32,959,649 |
| 3 Feb 2020 | CNY | 8.0786 | 8.8214 | 7.9643 | 8.1857 | 8.1857 | -0.664 (-7.51%) | 49,801,796 |
| 23 Jan 2020 | CNY | 9.0857 | 9.1571 | 8.6929 | 8.85 | 8.85 | -0.207 (-2.29%) | 29,235,847 |
| 22 Jan 2020 | CNY | 9.1429 | 9.1786 | 8.8429 | 9.0571 | 9.0571 | -0.329 (-3.50%) | 31,145,928 |
| 21 Jan 2020 | CNY | 9.45 | 9.5429 | 9.3786 | 9.3857 | 9.3857 | +0.007 (+0.08%) | 34,141,213 |
| 20 Jan 2020 | CNY | 9.3929 | 9.4143 | 9.2 | 9.3786 | 9.3786 | -0.05 (-0.53%) | 28,891,067 |
| 17 Jan 2020 | CNY | 9.5 | 9.5857 | 9.3714 | 9.4286 | 9.4286 | -0.1 (-1.05%) | 40,512,717 |
| 16 Jan 2020 | CNY | 9.7786 | 9.7929 | 9.4857 | 9.5286 | 9.5286 | -0.186 (-1.91%) | 30,018,188 |
| 15 Jan 2020 | CNY | 9.8 | 9.8429 | 9.7071 | 9.7143 | 9.7143 | -0.086 (-0.87%) | 25,578,805 |
| 14 Jan 2020 | CNY | 9.6786 | 9.8429 | 9.6429 | 9.8 | 9.8 | -0.079 (-0.80%) | 29,702,089 |
| 13 Jan 2020 | CNY | 9.9 | 9.9429 | 9.7857 | 9.8786 | 9.8786 | -0.029 (-0.29%) | 27,045,681 |
| 10 Jan 2020 | CNY | 9.9857 | 10.0143 | 9.75 | 9.9071 | 9.9071 | -0.157 (-1.56%) | 36,988,750 |
| 9 Jan 2020 | CNY | 10.0357 | 10.2929 | 10 | 10.0643 | 10.0643 | -0.907 (-8.27%) | 72,188,884 |
