| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 9.39 | 9.41 | 9.23 | 9.33 | 9.33 | -0.01 (-0.11%) | 6,247,129 |
| 5 Mar 2020 | CNY | 9.42 | 9.42 | 9.24 | 9.34 | 9.34 | +0.01 (+0.11%) | 5,760,004 |
| 4 Mar 2020 | CNY | 9.21 | 9.36 | 9.08 | 9.33 | 9.33 | +0.03 (+0.32%) | 6,089,676 |
| 3 Mar 2020 | CNY | 9.45 | 9.51 | 9.21 | 9.3 | 9.3 | -0.04 (-0.43%) | 8,468,100 |
| 2 Mar 2020 | CNY | 9.39 | 9.89 | 9.14 | 9.34 | 9.34 | +0.19 (+2.08%) | 16,244,768 |
| 28 Feb 2020 | CNY | 9.7 | 9.96 | 9.13 | 9.15 | 9.15 | -0.85 (-8.50%) | 14,870,849 |
| 27 Feb 2020 | CNY | 10.18 | 10.25 | 9.94 | 10 | 10 | -0.08 (-0.79%) | 8,206,375 |
| 26 Feb 2020 | CNY | 10.28 | 10.34 | 10.01 | 10.08 | 10.08 | -0.27 (-2.61%) | 9,062,288 |
| 25 Feb 2020 | CNY | 10.3 | 10.4 | 9.91 | 10.35 | 10.35 | -0.05 (-0.48%) | 16,996,833 |
| 24 Feb 2020 | CNY | 10.7 | 10.75 | 10.35 | 10.4 | 10.4 | -0.19 (-1.79%) | 14,909,933 |
| 21 Feb 2020 | CNY | 10.63 | 10.69 | 10.41 | 10.59 | 10.59 | +0.1 (+0.95%) | 16,537,416 |
| 20 Feb 2020 | CNY | 10 | 10.6 | 9.98 | 10.49 | 10.49 | +0.54 (+5.43%) | 29,367,440 |
| 19 Feb 2020 | CNY | 9.54 | 10.06 | 9.37 | 9.95 | 9.95 | +0.47 (+4.96%) | 17,211,639 |
| 18 Feb 2020 | CNY | 9.48 | 9.59 | 9.3 | 9.48 | 9.48 | +0.18 (+1.94%) | 15,787,901 |
| 17 Feb 2020 | CNY | 9.12 | 9.35 | 9.12 | 9.3 | 9.3 | +0.18 (+1.97%) | 6,359,958 |
| 14 Feb 2020 | CNY | 9.26 | 9.26 | 9.01 | 9.12 | 9.12 | -0.09 (-0.98%) | 4,335,158 |
| 13 Feb 2020 | CNY | 9.2 | 9.29 | 9.11 | 9.21 | 9.21 | +0.06 (+0.66%) | 5,269,454 |
| 12 Feb 2020 | CNY | 9.24 | 9.28 | 9.1 | 9.15 | 9.15 | -0.03 (-0.33%) | 4,637,838 |
| 11 Feb 2020 | CNY | 9.25 | 9.32 | 9.09 | 9.18 | 9.18 | -0.02 (-0.22%) | 3,781,869 |
| 10 Feb 2020 | CNY | 8.8 | 9.32 | 8.65 | 9.2 | 9.2 | +0.4 (+4.55%) | 7,266,125 |
| 7 Feb 2020 | CNY | 8.97 | 8.97 | 8.57 | 8.8 | 8.8 | -0.17 (-1.90%) | 9,007,665 |
| 6 Feb 2020 | CNY | 9 | 9.06 | 8.73 | 8.97 | 8.97 | -0.03 (-0.33%) | 7,061,476 |
| 5 Feb 2020 | CNY | 8.89 | 9.25 | 8.83 | 9 | 9 | -0.13 (-1.42%) | 7,746,463 |
| 4 Feb 2020 | CNY | 8.16 | 9.38 | 8.16 | 9.13 | 9.13 | +0.15 (+1.67%) | 9,081,095 |
| 3 Feb 2020 | CNY | 8.98 | 9.1 | 8.98 | 8.98 | 8.98 | -0.85 (-8.65%) | 7,167,507 |
| 23 Jan 2020 | CNY | 10.17 | 10.18 | 9.54 | 9.83 | 9.83 | -0.33 (-3.25%) | 10,740,411 |
| 22 Jan 2020 | CNY | 10.1 | 10.23 | 9.92 | 10.16 | 10.16 | +0.05 (+0.49%) | 6,160,300 |
| 21 Jan 2020 | CNY | 10.28 | 10.28 | 10 | 10.11 | 10.11 | -0.14 (-1.37%) | 7,416,489 |
| 20 Jan 2020 | CNY | 10.23 | 10.3 | 10.2 | 10.25 | 10.25 | -0.03 (-0.29%) | 4,075,320 |
| 17 Jan 2020 | CNY | 10.3 | 10.36 | 10.18 | 10.28 | 10.28 | -0.02 (-0.19%) | 6,162,492 |
