| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.68 | 9.2 | 8.55 | 9.2 | 9.2 | +0.84 (+10.05%) | 64,643,213 |
| 5 Mar 2020 | CNY | 7.82 | 8.36 | 7.68 | 8.36 | 8.36 | +0.76 (+10%) | 102,317,480 |
| 4 Mar 2020 | CNY | 7.91 | 8.1 | 7.55 | 7.6 | 7.6 | -0.57 (-6.98%) | 93,537,547 |
| 3 Mar 2020 | CNY | 7.8 | 8.88 | 7.65 | 8.17 | 8.17 | -0.23 (-2.74%) | 132,398,795 |
| 2 Mar 2020 | CNY | 9.12 | 9.12 | 8.1 | 8.4 | 8.4 | +0.11 (+1.33%) | 172,864,312 |
| 28 Feb 2020 | CNY | 8.21 | 8.29 | 8 | 8.29 | 8.29 | +0.75 (+9.95%) | 65,237,203 |
| 27 Feb 2020 | CNY | 6.86 | 7.54 | 6.43 | 7.54 | 7.54 | +0.69 (+10.07%) | 102,554,219 |
| 26 Feb 2020 | CNY | 7.15 | 7.28 | 6.72 | 6.85 | 6.85 | -0.48 (-6.55%) | 69,922,643 |
| 25 Feb 2020 | CNY | 7 | 7.47 | 6.91 | 7.33 | 7.33 | +0.38 (+5.47%) | 89,362,013 |
| 24 Feb 2020 | CNY | 6.6 | 6.95 | 6.56 | 6.95 | 6.95 | +0.63 (+9.97%) | 73,803,888 |
| 21 Feb 2020 | CNY | 6.1 | 6.35 | 6.09 | 6.32 | 6.32 | +0.25 (+4.12%) | 40,763,445 |
| 20 Feb 2020 | CNY | 6.15 | 6.24 | 5.97 | 6.07 | 6.07 | -0.17 (-2.72%) | 38,573,712 |
| 19 Feb 2020 | CNY | 6.47 | 6.5 | 6.18 | 6.24 | 6.24 | -0.31 (-4.73%) | 42,496,042 |
| 18 Feb 2020 | CNY | 6.48 | 6.67 | 6.41 | 6.55 | 6.55 | +0.03 (+0.46%) | 43,236,461 |
| 17 Feb 2020 | CNY | 6.43 | 6.63 | 6.33 | 6.52 | 6.52 | +0.04 (+0.62%) | 36,970,501 |
| 14 Feb 2020 | CNY | 6.65 | 6.86 | 6.34 | 6.48 | 6.48 | -0.22 (-3.28%) | 48,581,494 |
| 13 Feb 2020 | CNY | 7.22 | 7.27 | 6.61 | 6.7 | 6.7 | -0.47 (-6.56%) | 61,103,629 |
| 12 Feb 2020 | CNY | 7.12 | 7.42 | 6.9 | 7.17 | 7.17 | -0.11 (-1.51%) | 73,860,037 |
| 11 Feb 2020 | CNY | 7.45 | 7.69 | 7.18 | 7.28 | 7.28 | -0.7 (-8.77%) | 97,143,228 |
| 10 Feb 2020 | CNY | 9.36 | 9.36 | 7.66 | 7.98 | 7.98 | -0.53 (-6.23%) | 128,703,910 |
| 7 Feb 2020 | CNY | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +0.77 (+9.95%) | 4,178,365 |
| 6 Feb 2020 | CNY | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +0.7 (+9.94%) | 2,601,398 |
| 5 Feb 2020 | CNY | 6.5 | 7.04 | 6.48 | 7.04 | 7.04 | +0.64 (+10%) | 30,219,261 |
| 4 Feb 2020 | CNY | 6.4 | 6.4 | 6.26 | 6.4 | 6.4 | +0.58 (+9.97%) | 39,663,560 |
| 3 Feb 2020 | CNY | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.53 (+10.02%) | 2,674,018 |
| 23 Jan 2020 | CNY | 5.19 | 5.36 | 5.01 | 5.29 | 5.29 | +0.32 (+6.44%) | 35,298,430 |
| 22 Jan 2020 | CNY | 5.22 | 5.39 | 4.96 | 4.97 | 4.97 | -0.11 (-2.17%) | 27,603,621 |
| 21 Jan 2020 | CNY | 4.86 | 5.22 | 4.8 | 5.08 | 5.08 | +0.33 (+6.95%) | 27,260,012 |
| 20 Jan 2020 | CNY | 4.6 | 4.8 | 4.6 | 4.75 | 4.75 | +0.15 (+3.26%) | 6,852,346 |
| 17 Jan 2020 | CNY | 4.64 | 4.66 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 2,055,230 |
