| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | CNY | 8.66 | 8.85 | 8.63 | 8.81 | 8.81 | +0.13 (+1.50%) | 4,175,810 |
| 19 Feb 2020 | CNY | 8.65 | 8.79 | 8.61 | 8.68 | 8.68 | -0.02 (-0.23%) | 3,727,166 |
| 18 Feb 2020 | CNY | 8.5 | 8.72 | 8.45 | 8.7 | 8.7 | +0.16 (+1.87%) | 4,996,744 |
| 17 Feb 2020 | CNY | 8.4 | 8.57 | 8.37 | 8.54 | 8.54 | +0.14 (+1.67%) | 4,994,557 |
| 14 Feb 2020 | CNY | 8.55 | 8.55 | 8.36 | 8.4 | 8.4 | +0.06 (+0.72%) | 3,039,598 |
| 13 Feb 2020 | CNY | 8.57 | 8.57 | 8.33 | 8.34 | 8.34 | -0.23 (-2.68%) | 3,030,280 |
| 12 Feb 2020 | CNY | 8.53 | 8.59 | 8.29 | 8.57 | 8.57 | +0.1 (+1.18%) | 6,271,574 |
| 11 Feb 2020 | CNY | 8.74 | 8.9 | 8.43 | 8.47 | 8.47 | -0.33 (-3.75%) | 8,001,077 |
| 10 Feb 2020 | CNY | 8.07 | 8.84 | 8.05 | 8.8 | 8.8 | +0.76 (+9.45%) | 12,214,022 |
| 7 Feb 2020 | CNY | 8.08 | 8.1 | 7.83 | 8.04 | 8.04 | -0.12 (-1.47%) | 6,629,693 |
| 6 Feb 2020 | CNY | 7.87 | 8.2 | 7.69 | 8.16 | 8.16 | +0.34 (+4.35%) | 10,261,533 |
| 5 Feb 2020 | CNY | 7.86 | 8.06 | 7.75 | 7.82 | 7.82 | -0.09 (-1.14%) | 5,056,530 |
| 4 Feb 2020 | CNY | 7.32 | 8.03 | 7.32 | 7.91 | 7.91 | +0.02 (+0.25%) | 8,615,377 |
| 3 Feb 2020 | CNY | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.91 (-10.34%) | 1,371,400 |
| 23 Jan 2020 | CNY | 9.1 | 9.1 | 8.58 | 8.8 | 8.8 | -0.26 (-2.87%) | 6,286,380 |
| 22 Jan 2020 | CNY | 9.15 | 9.23 | 8.88 | 9.06 | 9.06 | -0.14 (-1.52%) | 4,588,996 |
| 21 Jan 2020 | CNY | 9.28 | 9.32 | 9.17 | 9.2 | 9.2 | -0.08 (-0.86%) | 3,261,913 |
| 20 Jan 2020 | CNY | 9.32 | 9.35 | 9.19 | 9.28 | 9.28 | -0.04 (-0.43%) | 2,888,223 |
| 17 Jan 2020 | CNY | 9.41 | 9.5 | 9.25 | 9.32 | 9.32 | -0.08 (-0.85%) | 2,335,553 |
| 16 Jan 2020 | CNY | 9.42 | 9.47 | 9.36 | 9.4 | 9.4 | -0.08 (-0.84%) | 2,207,020 |
| 15 Jan 2020 | CNY | 9.65 | 9.65 | 9.33 | 9.48 | 9.48 | -0.12 (-1.25%) | 4,467,003 |
| 14 Jan 2020 | CNY | 9.63 | 9.7 | 9.53 | 9.6 | 9.6 | -0.03 (-0.31%) | 3,739,413 |
| 13 Jan 2020 | CNY | 9.8 | 9.8 | 9.4 | 9.63 | 9.63 | -0.02 (-0.21%) | 5,401,803 |
| 10 Jan 2020 | CNY | 9.55 | 9.75 | 9.46 | 9.65 | 9.65 | +0.05 (+0.52%) | 3,832,227 |
| 9 Jan 2020 | CNY | 9.68 | 9.73 | 9.55 | 9.6 | 9.6 | -0.03 (-0.31%) | 3,060,253 |
| 8 Jan 2020 | CNY | 9.63 | 9.66 | 9.48 | 9.63 | 9.63 | +0.01 (+0.10%) | 5,131,720 |
| 7 Jan 2020 | CNY | 9.14 | 9.69 | 9.09 | 9.62 | 9.62 | +0.48 (+5.25%) | 9,896,749 |
| 6 Jan 2020 | CNY | 9.09 | 9.24 | 8.97 | 9.14 | 9.14 | 0.0 (0.0%) | 3,403,588 |
| 3 Jan 2020 | CNY | 9.14 | 9.18 | 9 | 9.14 | 9.14 | +0.02 (+0.22%) | 2,775,734 |
| 2 Jan 2020 | CNY | 9.34 | 9.39 | 9.07 | 9.12 | 9.12 | +0.02 (+0.22%) | 5,071,915 |
