| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 9.42 | 9.46 | 9.06 | 9.15 | 9.15 | -0.1 (-1.08%) | 21,860,610 |
| 4 Mar 2020 | CNY | 9.13 | 9.38 | 8.97 | 9.25 | 9.25 | +0.14 (+1.54%) | 19,976,137 |
| 3 Mar 2020 | CNY | 9.2 | 9.45 | 8.96 | 9.11 | 9.11 | +0.15 (+1.67%) | 25,107,009 |
| 2 Mar 2020 | CNY | 8.63 | 9.08 | 8.63 | 8.96 | 8.96 | +0.44 (+5.16%) | 18,401,688 |
| 28 Feb 2020 | CNY | 8.86 | 9.04 | 8.35 | 8.52 | 8.52 | -0.69 (-7.49%) | 27,763,630 |
| 27 Feb 2020 | CNY | 9.23 | 9.49 | 8.98 | 9.21 | 9.21 | +0.11 (+1.21%) | 22,335,600 |
| 26 Feb 2020 | CNY | 9.3 | 9.53 | 9.03 | 9.1 | 9.1 | -0.46 (-4.81%) | 26,678,154 |
| 25 Feb 2020 | CNY | 9.37 | 9.64 | 8.9 | 9.56 | 9.56 | -0.14 (-1.44%) | 38,448,424 |
| 24 Feb 2020 | CNY | 9.24 | 9.71 | 9.21 | 9.7 | 9.7 | +0.39 (+4.19%) | 38,602,992 |
| 21 Feb 2020 | CNY | 9.2 | 9.69 | 9.03 | 9.31 | 9.31 | +0.29 (+3.22%) | 40,265,895 |
| 20 Feb 2020 | CNY | 8.82 | 9.02 | 8.65 | 9.02 | 9.02 | +0.24 (+2.73%) | 28,239,387 |
| 19 Feb 2020 | CNY | 8.83 | 8.94 | 8.7 | 8.78 | 8.78 | +0.06 (+0.69%) | 27,978,961 |
| 18 Feb 2020 | CNY | 8.54 | 8.83 | 8.5 | 8.72 | 8.72 | +0.22 (+2.59%) | 26,339,366 |
| 17 Feb 2020 | CNY | 8.25 | 8.51 | 8.2 | 8.5 | 8.5 | +0.32 (+3.91%) | 19,289,582 |
| 14 Feb 2020 | CNY | 8.13 | 8.38 | 8.12 | 8.18 | 8.18 | +0.03 (+0.37%) | 10,401,309 |
| 13 Feb 2020 | CNY | 8.35 | 8.43 | 8.12 | 8.15 | 8.15 | -0.18 (-2.16%) | 10,324,480 |
| 12 Feb 2020 | CNY | 8.15 | 8.36 | 8.1 | 8.33 | 8.33 | +0.14 (+1.71%) | 10,932,550 |
| 11 Feb 2020 | CNY | 8.44 | 8.44 | 8.17 | 8.19 | 8.19 | -0.21 (-2.50%) | 11,866,977 |
| 10 Feb 2020 | CNY | 8.24 | 8.69 | 8.1 | 8.4 | 8.4 | +0.08 (+0.96%) | 20,265,461 |
| 7 Feb 2020 | CNY | 7.89 | 8.35 | 7.8 | 8.32 | 8.32 | +0.45 (+5.72%) | 19,247,919 |
| 6 Feb 2020 | CNY | 7.57 | 7.95 | 7.5 | 7.87 | 7.87 | +0.42 (+5.64%) | 17,266,622 |
| 5 Feb 2020 | CNY | 7.28 | 7.64 | 7.28 | 7.45 | 7.45 | +0.21 (+2.90%) | 12,710,668 |
| 4 Feb 2020 | CNY | 6.72 | 7.39 | 6.72 | 7.24 | 7.24 | -0.23 (-3.08%) | 15,359,875 |
| 3 Feb 2020 | CNY | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.82 (-9.89%) | 1,359,800 |
| 23 Jan 2020 | CNY | 8.65 | 8.69 | 8.15 | 8.29 | 8.29 | -0.45 (-5.15%) | 14,096,610 |
| 22 Jan 2020 | CNY | 8.58 | 8.8 | 8.47 | 8.74 | 8.74 | -0.01 (-0.11%) | 8,590,403 |
| 21 Jan 2020 | CNY | 8.95 | 8.95 | 8.7 | 8.75 | 8.75 | -0.24 (-2.67%) | 10,799,916 |
| 20 Jan 2020 | CNY | 8.9 | 8.99 | 8.73 | 8.99 | 8.99 | +0.04 (+0.45%) | 11,914,055 |
| 17 Jan 2020 | CNY | 9.01 | 9.18 | 8.94 | 8.95 | 8.95 | -0.06 (-0.67%) | 10,675,846 |
| 16 Jan 2020 | CNY | 9.12 | 9.18 | 8.98 | 9.01 | 9.01 | -0.13 (-1.42%) | 13,095,100 |
