| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 8.51 | 8.58 | 8.34 | 8.44 | 8.44 | -0.07 (-0.82%) | 5,982,700 |
| 4 Mar 2020 | CNY | 8.36 | 8.57 | 8.34 | 8.51 | 8.51 | -0.04 (-0.47%) | 5,193,002 |
| 3 Mar 2020 | CNY | 8.21 | 8.83 | 8.21 | 8.55 | 8.55 | +0.34 (+4.14%) | 10,203,203 |
| 2 Mar 2020 | CNY | 7.89 | 8.29 | 7.89 | 8.21 | 8.21 | +0.31 (+3.92%) | 6,961,253 |
| 28 Feb 2020 | CNY | 8.12 | 8.42 | 7.84 | 7.9 | 7.9 | -0.81 (-9.30%) | 11,911,745 |
| 27 Feb 2020 | CNY | 7.93 | 8.71 | 7.78 | 8.71 | 8.71 | +0.79 (+9.97%) | 10,409,210 |
| 26 Feb 2020 | CNY | 7.88 | 8.03 | 7.73 | 7.92 | 7.92 | +0.05 (+0.64%) | 3,650,480 |
| 25 Feb 2020 | CNY | 7.86 | 7.98 | 7.53 | 7.87 | 7.87 | -0.2 (-2.48%) | 4,115,720 |
| 24 Feb 2020 | CNY | 8.1 | 8.15 | 7.91 | 8.07 | 8.07 | +0.01 (+0.12%) | 4,218,182 |
| 21 Feb 2020 | CNY | 7.96 | 8.08 | 7.89 | 8.06 | 8.06 | +0.14 (+1.77%) | 3,519,188 |
| 20 Feb 2020 | CNY | 7.85 | 7.95 | 7.71 | 7.92 | 7.92 | +0.11 (+1.41%) | 2,986,340 |
| 19 Feb 2020 | CNY | 7.86 | 7.93 | 7.8 | 7.81 | 7.81 | -0.09 (-1.14%) | 2,557,752 |
| 18 Feb 2020 | CNY | 7.75 | 7.94 | 7.7 | 7.9 | 7.9 | +0.15 (+1.94%) | 3,081,580 |
| 17 Feb 2020 | CNY | 7.57 | 7.76 | 7.56 | 7.75 | 7.75 | +0.21 (+2.79%) | 2,696,932 |
| 14 Feb 2020 | CNY | 7.57 | 7.69 | 7.47 | 7.54 | 7.54 | -0.12 (-1.57%) | 2,210,958 |
| 13 Feb 2020 | CNY | 7.8 | 8.03 | 7.63 | 7.66 | 7.66 | -0.09 (-1.16%) | 3,139,943 |
| 12 Feb 2020 | CNY | 7.5 | 7.75 | 7.47 | 7.75 | 7.75 | +0.17 (+2.24%) | 2,692,352 |
| 11 Feb 2020 | CNY | 7.65 | 7.81 | 7.58 | 7.58 | 7.58 | -0.07 (-0.92%) | 1,926,680 |
| 10 Feb 2020 | CNY | 7.49 | 7.76 | 7.38 | 7.65 | 7.65 | +0.12 (+1.59%) | 1,960,265 |
| 7 Feb 2020 | CNY | 7.63 | 7.63 | 7.3 | 7.53 | 7.53 | -0.03 (-0.40%) | 2,645,020 |
| 6 Feb 2020 | CNY | 7.49 | 7.58 | 7.18 | 7.56 | 7.56 | +0.38 (+5.29%) | 3,055,700 |
| 5 Feb 2020 | CNY | 7 | 7.34 | 7 | 7.18 | 7.18 | +0.24 (+3.46%) | 2,475,687 |
| 4 Feb 2020 | CNY | 6.37 | 7 | 6.37 | 6.94 | 6.94 | -0.11 (-1.56%) | 2,924,257 |
| 3 Feb 2020 | CNY | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.78 (-9.96%) | 611,100 |
| 23 Jan 2020 | CNY | 7.82 | 8.09 | 7.72 | 7.83 | 7.83 | -0.24 (-2.97%) | 1,825,000 |
| 22 Jan 2020 | CNY | 8.06 | 8.14 | 7.74 | 8.07 | 8.07 | -0.04 (-0.49%) | 1,737,461 |
| 21 Jan 2020 | CNY | 8.19 | 8.27 | 8.11 | 8.11 | 8.11 | -0.06 (-0.73%) | 1,375,539 |
| 20 Jan 2020 | CNY | 8.17 | 8.27 | 8.12 | 8.17 | 8.17 | 0.0 (0.0%) | 1,510,268 |
| 17 Jan 2020 | CNY | 8.42 | 8.45 | 8.16 | 8.17 | 8.17 | -0.25 (-2.97%) | 2,939,060 |
| 16 Jan 2020 | CNY | 8.44 | 8.57 | 8.19 | 8.42 | 8.42 | -0.05 (-0.59%) | 4,963,218 |
