| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 9.74 | 9.84 | 9.6 | 9.68 | 9.68 | 0.0 (0.0%) | 22,704,062 |
| 4 Mar 2020 | CNY | 9.47 | 9.79 | 9.4 | 9.68 | 9.68 | +0.12 (+1.26%) | 21,547,145 |
| 3 Mar 2020 | CNY | 9.85 | 9.92 | 9.42 | 9.56 | 9.56 | -0.16 (-1.65%) | 32,980,067 |
| 2 Mar 2020 | CNY | 9.05 | 9.89 | 9.05 | 9.72 | 9.72 | +0.69 (+7.64%) | 36,745,036 |
| 28 Feb 2020 | CNY | 8.72 | 9.37 | 8.71 | 9.03 | 9.03 | +0.01 (+0.11%) | 32,781,936 |
| 27 Feb 2020 | CNY | 9.39 | 9.39 | 8.89 | 9.02 | 9.02 | -0.24 (-2.59%) | 32,608,363 |
| 26 Feb 2020 | CNY | 8.31 | 9.26 | 8.29 | 9.26 | 9.26 | +0.84 (+9.98%) | 36,473,351 |
| 25 Feb 2020 | CNY | 8.5 | 8.52 | 8.24 | 8.42 | 8.42 | -0.23 (-2.66%) | 10,545,622 |
| 24 Feb 2020 | CNY | 8.78 | 8.79 | 8.57 | 8.65 | 8.65 | -0.07 (-0.80%) | 9,129,103 |
| 21 Feb 2020 | CNY | 8.67 | 8.78 | 8.66 | 8.72 | 8.72 | +0.01 (+0.11%) | 7,101,222 |
| 20 Feb 2020 | CNY | 8.58 | 8.71 | 8.52 | 8.71 | 8.71 | +0.16 (+1.87%) | 7,783,395 |
| 19 Feb 2020 | CNY | 8.56 | 8.62 | 8.5 | 8.55 | 8.55 | +0.01 (+0.12%) | 5,509,985 |
| 18 Feb 2020 | CNY | 8.56 | 8.56 | 8.45 | 8.54 | 8.54 | +0.02 (+0.23%) | 5,700,396 |
| 17 Feb 2020 | CNY | 8.31 | 8.53 | 8.28 | 8.52 | 8.52 | +0.26 (+3.15%) | 6,702,315 |
| 14 Feb 2020 | CNY | 8.25 | 8.34 | 8.24 | 8.26 | 8.26 | +0.01 (+0.12%) | 3,634,970 |
| 13 Feb 2020 | CNY | 8.45 | 8.46 | 8.2 | 8.25 | 8.25 | -0.15 (-1.79%) | 5,163,366 |
| 12 Feb 2020 | CNY | 8.41 | 8.43 | 8.3 | 8.4 | 8.4 | +0.04 (+0.48%) | 4,568,076 |
| 11 Feb 2020 | CNY | 8.41 | 8.49 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 4,606,669 |
| 10 Feb 2020 | CNY | 8.2 | 8.41 | 8.2 | 8.41 | 8.41 | +0.19 (+2.31%) | 5,958,538 |
| 7 Feb 2020 | CNY | 8.25 | 8.28 | 8.13 | 8.22 | 8.22 | -0.01 (-0.12%) | 6,713,403 |
| 6 Feb 2020 | CNY | 8.2 | 8.25 | 8.06 | 8.23 | 8.23 | +0.21 (+2.62%) | 8,371,423 |
| 5 Feb 2020 | CNY | 7.86 | 8.15 | 7.82 | 8.02 | 8.02 | +0.2 (+2.56%) | 8,440,250 |
| 4 Feb 2020 | CNY | 7.67 | 8.04 | 7.65 | 7.82 | 7.82 | -0.26 (-3.22%) | 11,099,962 |
| 3 Feb 2020 | CNY | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.9 (-10.02%) | 3,763,000 |
| 23 Jan 2020 | CNY | 9.28 | 9.28 | 8.92 | 8.98 | 8.98 | -0.33 (-3.54%) | 6,886,138 |
| 22 Jan 2020 | CNY | 9.28 | 9.37 | 9.12 | 9.31 | 9.31 | -0.02 (-0.21%) | 4,672,103 |
| 21 Jan 2020 | CNY | 9.47 | 9.48 | 9.33 | 9.33 | 9.33 | -0.14 (-1.48%) | 4,195,956 |
| 20 Jan 2020 | CNY | 9.44 | 9.48 | 9.4 | 9.47 | 9.47 | +0.04 (+0.42%) | 3,499,184 |
| 17 Jan 2020 | CNY | 9.51 | 9.54 | 9.42 | 9.43 | 9.43 | -0.07 (-0.74%) | 3,500,017 |
| 16 Jan 2020 | CNY | 9.58 | 9.6 | 9.5 | 9.5 | 9.5 | -0.04 (-0.42%) | 3,120,138 |
