| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 8.0625 | 8.2188 | 7.5813 | 7.7 | 7.7 | -0.631 (-7.58%) | 8,333,025 |
| 27 Feb 2020 | CNY | 8.4625 | 8.6813 | 8.3125 | 8.3313 | 8.3313 | -0.119 (-1.40%) | 7,101,123 |
| 26 Feb 2020 | CNY | 8.3125 | 8.8 | 8.2813 | 8.45 | 8.45 | +0.037 (+0.45%) | 11,297,398 |
| 25 Feb 2020 | CNY | 8.2688 | 8.4688 | 7.8813 | 8.4125 | 8.4125 | +0.013 (+0.15%) | 8,378,699 |
| 24 Feb 2020 | CNY | 8.475 | 8.4938 | 8.2813 | 8.4 | 8.4 | -0.037 (-0.44%) | 5,932,035 |
| 21 Feb 2020 | CNY | 8.375 | 8.5125 | 8.3625 | 8.4375 | 8.4375 | +0.069 (+0.82%) | 4,873,977 |
| 20 Feb 2020 | CNY | 8.2813 | 8.3875 | 8.2438 | 8.3688 | 8.3688 | +0.056 (+0.68%) | 4,131,832 |
| 19 Feb 2020 | CNY | 8.2875 | 8.45 | 8.2688 | 8.3125 | 8.3125 | +0.031 (+0.38%) | 5,643,784 |
| 18 Feb 2020 | CNY | 8.1 | 8.2938 | 8.0625 | 8.2813 | 8.2813 | +0.256 (+3.19%) | 5,764,387 |
| 17 Feb 2020 | CNY | 7.7813 | 8.0313 | 7.725 | 8.025 | 8.025 | +0.294 (+3.80%) | 5,064,296 |
| 14 Feb 2020 | CNY | 7.75 | 7.8438 | 7.7 | 7.7313 | 7.7313 | -0.075 (-0.96%) | 3,655,382 |
| 13 Feb 2020 | CNY | 7.9375 | 7.9875 | 7.7375 | 7.8063 | 7.8063 | -0.125 (-1.58%) | 4,360,084 |
| 12 Feb 2020 | CNY | 7.8 | 7.9875 | 7.7313 | 7.9313 | 7.9313 | +0.031 (+0.40%) | 3,699,761 |
| 11 Feb 2020 | CNY | 7.8625 | 8 | 7.8125 | 7.9 | 7.9 | +0.05 (+0.64%) | 5,410,332 |
| 10 Feb 2020 | CNY | 7.5188 | 7.85 | 7.5 | 7.85 | 7.85 | +0.325 (+4.32%) | 6,996,960 |
| 7 Feb 2020 | CNY | 7.6125 | 7.65 | 7.4375 | 7.525 | 7.525 | -0.069 (-0.91%) | 5,118,072 |
| 6 Feb 2020 | CNY | 7.525 | 7.7438 | 7.4938 | 7.5938 | 7.5938 | +0.087 (+1.17%) | 5,470,907 |
| 5 Feb 2020 | CNY | 7.05 | 7.5438 | 7.0438 | 7.5063 | 7.5063 | +0.531 (+7.62%) | 8,196,225 |
| 4 Feb 2020 | CNY | 6.6938 | 7.0438 | 6.6938 | 6.975 | 6.975 | -0.463 (-6.22%) | 8,372,619 |
| 3 Feb 2020 | CNY | 7.4375 | 7.4375 | 7.4375 | 7.4375 | 7.4375 | -0.825 (-9.98%) | 686,560 |
| 23 Jan 2020 | CNY | 8.7438 | 8.7438 | 8.1375 | 8.2625 | 8.2625 | -0.494 (-5.64%) | 6,416,129 |
| 22 Jan 2020 | CNY | 8.8125 | 8.8688 | 8.675 | 8.7563 | 8.7563 | -0.119 (-1.34%) | 3,496,800 |
| 21 Jan 2020 | CNY | 9.0563 | 9.0563 | 8.875 | 8.875 | 8.875 | -0.181 (-2.00%) | 3,377,438 |
| 20 Jan 2020 | CNY | 8.9688 | 9.0813 | 8.9188 | 9.0563 | 9.0563 | +0.131 (+1.47%) | 3,444,398 |
| 17 Jan 2020 | CNY | 9.1 | 9.1 | 8.9188 | 8.925 | 8.925 | -0.144 (-1.59%) | 3,655,203 |
| 16 Jan 2020 | CNY | 9.2125 | 9.2125 | 9.0313 | 9.0688 | 9.0688 | -0.081 (-0.89%) | 4,393,840 |
| 15 Jan 2020 | CNY | 9.2188 | 9.2938 | 9.1063 | 9.15 | 9.15 | -0.106 (-1.15%) | 4,438,000 |
| 14 Jan 2020 | CNY | 9.325 | 9.325 | 9.1875 | 9.2563 | 9.2563 | +0.025 (+0.27%) | 5,152,660 |
| 13 Jan 2020 | CNY | 9.225 | 9.2625 | 9.1 | 9.2313 | 9.2313 | +0.019 (+0.20%) | 5,788,241 |
| 10 Jan 2020 | CNY | 9.4313 | 9.4938 | 9.1875 | 9.2125 | 9.2125 | -0.006 (-0.07%) | 8,589,115 |
