| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 9.19 | 9.23 | 8.94 | 8.96 | 8.96 | -0.34 (-3.66%) | 49,163,237 |
| 5 Mar 2020 | CNY | 9.12 | 9.32 | 9.05 | 9.3 | 9.3 | +0.09 (+0.98%) | 49,964,418 |
| 4 Mar 2020 | CNY | 8.88 | 9.3 | 8.8 | 9.21 | 9.21 | +0.35 (+3.95%) | 73,035,171 |
| 3 Mar 2020 | CNY | 9.04 | 9.12 | 8.76 | 8.86 | 8.86 | -0.05 (-0.56%) | 50,911,113 |
| 2 Mar 2020 | CNY | 8.59 | 9.04 | 8.58 | 8.91 | 8.91 | +0.35 (+4.09%) | 71,060,194 |
| 28 Feb 2020 | CNY | 8.58 | 8.83 | 8.46 | 8.56 | 8.56 | -0.17 (-1.95%) | 59,873,589 |
| 27 Feb 2020 | CNY | 8.91 | 8.96 | 8.69 | 8.73 | 8.73 | -0.2 (-2.24%) | 53,792,582 |
| 26 Feb 2020 | CNY | 8.53 | 9.05 | 8.51 | 8.93 | 8.93 | +0.31 (+3.60%) | 95,862,890 |
| 25 Feb 2020 | CNY | 8.53 | 8.7 | 8.49 | 8.62 | 8.62 | 0.0 (0.0%) | 46,025,577 |
| 24 Feb 2020 | CNY | 8.68 | 8.7 | 8.59 | 8.62 | 8.62 | -0.07 (-0.81%) | 40,316,836 |
| 21 Feb 2020 | CNY | 8.82 | 8.82 | 8.65 | 8.69 | 8.69 | -0.11 (-1.25%) | 47,484,750 |
| 20 Feb 2020 | CNY | 8.74 | 8.8 | 8.64 | 8.8 | 8.8 | +0.08 (+0.92%) | 55,308,036 |
| 19 Feb 2020 | CNY | 8.71 | 8.97 | 8.65 | 8.72 | 8.72 | +0.17 (+1.99%) | 69,437,111 |
| 18 Feb 2020 | CNY | 8.67 | 8.68 | 8.45 | 8.55 | 8.55 | -0.16 (-1.84%) | 38,091,433 |
| 17 Feb 2020 | CNY | 8.75 | 8.84 | 8.58 | 8.71 | 8.71 | +0.04 (+0.46%) | 44,516,827 |
| 14 Feb 2020 | CNY | 8.41 | 8.72 | 8.41 | 8.67 | 8.67 | +0.29 (+3.46%) | 45,969,504 |
| 13 Feb 2020 | CNY | 8.36 | 8.58 | 8.34 | 8.38 | 8.38 | +0.04 (+0.48%) | 34,182,278 |
| 12 Feb 2020 | CNY | 8.36 | 8.39 | 8.28 | 8.34 | 8.34 | -0.06 (-0.71%) | 24,440,050 |
| 11 Feb 2020 | CNY | 8.3 | 8.49 | 8.27 | 8.4 | 8.4 | +0.08 (+0.96%) | 31,243,484 |
| 10 Feb 2020 | CNY | 8.09 | 8.4 | 8.06 | 8.32 | 8.32 | +0.17 (+2.09%) | 36,135,122 |
| 7 Feb 2020 | CNY | 8.15 | 8.15 | 8.07 | 8.15 | 8.15 | -0.04 (-0.49%) | 20,265,535 |
| 6 Feb 2020 | CNY | 8.18 | 8.24 | 8.06 | 8.19 | 8.19 | +0.03 (+0.37%) | 28,899,306 |
| 5 Feb 2020 | CNY | 8.17 | 8.29 | 8.03 | 8.16 | 8.16 | +0.04 (+0.49%) | 33,410,258 |
| 4 Feb 2020 | CNY | 7.9 | 8.44 | 7.9 | 8.12 | 8.12 | -0.03 (-0.37%) | 37,633,196 |
| 3 Feb 2020 | CNY | 8.15 | 8.26 | 8.15 | 8.15 | 8.15 | -0.95 (-10.44%) | 20,160,148 |
| 23 Jan 2020 | CNY | 9.26 | 9.26 | 8.98 | 9.1 | 9.1 | -0.23 (-2.47%) | 22,839,551 |
| 22 Jan 2020 | CNY | 9.24 | 9.37 | 9.17 | 9.33 | 9.33 | +0.16 (+1.74%) | 20,645,190 |
| 21 Jan 2020 | CNY | 9.38 | 9.39 | 9.15 | 9.17 | 9.17 | -0.22 (-2.34%) | 25,378,983 |
| 20 Jan 2020 | CNY | 9.45 | 9.48 | 9.28 | 9.39 | 9.39 | -0.06 (-0.63%) | 21,692,395 |
| 17 Jan 2020 | CNY | 9.53 | 9.55 | 9.4 | 9.45 | 9.45 | -0.05 (-0.53%) | 16,707,605 |
