| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 9.32 | 9.5 | 9.08 | 9.27 | 9.27 | -0.07 (-0.75%) | 11,322,608 |
| 26 Feb 2020 | CNY | 9.52 | 9.71 | 9.18 | 9.34 | 9.34 | -0.27 (-2.81%) | 14,670,388 |
| 25 Feb 2020 | CNY | 9.58 | 9.71 | 9.21 | 9.61 | 9.61 | -0.25 (-2.54%) | 10,737,518 |
| 24 Feb 2020 | CNY | 9.7 | 9.98 | 9.62 | 9.86 | 9.86 | +0.03 (+0.31%) | 9,808,659 |
| 21 Feb 2020 | CNY | 9.66 | 10.16 | 9.52 | 9.83 | 9.83 | +0.15 (+1.55%) | 14,704,774 |
| 20 Feb 2020 | CNY | 9.71 | 9.77 | 9.48 | 9.68 | 9.68 | +0.05 (+0.52%) | 7,820,739 |
| 19 Feb 2020 | CNY | 9.55 | 9.84 | 9.52 | 9.63 | 9.63 | +0.01 (+0.10%) | 9,197,417 |
| 18 Feb 2020 | CNY | 9.27 | 9.88 | 9.27 | 9.62 | 9.62 | +0.32 (+3.44%) | 11,884,767 |
| 17 Feb 2020 | CNY | 8.92 | 9.33 | 8.89 | 9.3 | 9.3 | +0.41 (+4.61%) | 9,791,154 |
| 14 Feb 2020 | CNY | 9.01 | 9.03 | 8.78 | 8.89 | 8.89 | -0.07 (-0.78%) | 6,952,137 |
| 13 Feb 2020 | CNY | 9.2 | 9.35 | 8.95 | 8.96 | 8.96 | -0.24 (-2.61%) | 8,459,118 |
| 12 Feb 2020 | CNY | 9.17 | 9.22 | 9.07 | 9.2 | 9.2 | -0.03 (-0.33%) | 7,395,378 |
| 11 Feb 2020 | CNY | 9.17 | 9.33 | 9 | 9.23 | 9.23 | +0.07 (+0.76%) | 8,964,469 |
| 10 Feb 2020 | CNY | 8.95 | 9.27 | 8.86 | 9.16 | 9.16 | +0.15 (+1.66%) | 8,836,215 |
| 7 Feb 2020 | CNY | 8.89 | 9.08 | 8.7 | 9.01 | 9.01 | +0.12 (+1.35%) | 8,895,465 |
| 6 Feb 2020 | CNY | 8.72 | 9.09 | 8.72 | 8.89 | 8.89 | +0.14 (+1.60%) | 9,362,228 |
| 5 Feb 2020 | CNY | 8.58 | 8.99 | 8.42 | 8.75 | 8.75 | +0.25 (+2.94%) | 12,215,532 |
| 4 Feb 2020 | CNY | 8.33 | 8.74 | 8.33 | 8.5 | 8.5 | -0.75 (-8.11%) | 16,136,449 |
| 3 Feb 2020 | CNY | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.03 (-10.02%) | 598,400 |
| 23 Jan 2020 | CNY | 10.9 | 10.9 | 10.05 | 10.28 | 10.28 | -0.64 (-5.86%) | 9,724,482 |
| 22 Jan 2020 | CNY | 10.92 | 11.7 | 10.6 | 10.92 | 10.92 | +0.22 (+2.06%) | 14,000,014 |
| 8 Jan 2020 | CNY | 10.87 | 11.04 | 10.62 | 10.7 | 10.7 | -0.21 (-1.92%) | 12,601,744 |
| 7 Jan 2020 | CNY | 10.97 | 11.08 | 10.81 | 10.91 | 10.91 | -0.11 (-1.00%) | 10,375,126 |
| 6 Jan 2020 | CNY | 11 | 11.2 | 10.86 | 11.02 | 11.02 | -0.24 (-2.13%) | 11,624,268 |
| 3 Jan 2020 | CNY | 11.1 | 11.29 | 10.69 | 11.26 | 11.26 | +0.21 (+1.90%) | 18,008,973 |
| 2 Jan 2020 | CNY | 11 | 11.14 | 10.89 | 11.05 | 11.05 | +0.14 (+1.28%) | 11,503,420 |
| 31 Dec 2019 | CNY | 10.89 | 11.38 | 10.89 | 10.91 | 10.91 | -0.34 (-3.02%) | 14,164,143 |
| 30 Dec 2019 | CNY | 11.49 | 11.49 | 11 | 11.25 | 11.25 | -0.43 (-3.68%) | 13,835,521 |
| 27 Dec 2019 | CNY | 12.27 | 12.3 | 11.6 | 11.68 | 11.68 | -0.67 (-5.43%) | 23,523,844 |
| 26 Dec 2019 | CNY | 12.2 | 13 | 11.75 | 12.35 | 12.35 | +0.36 (+3.00%) | 44,062,706 |
