| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 9.32 | 9.47 | 9.19 | 9.29 | 9.29 | -0.06 (-0.64%) | 5,793,079 |
| 26 Feb 2020 | CNY | 9.63 | 9.7 | 9.24 | 9.35 | 9.35 | -0.31 (-3.21%) | 8,110,708 |
| 25 Feb 2020 | CNY | 9.6 | 9.78 | 9.19 | 9.66 | 9.66 | -0.16 (-1.63%) | 10,671,402 |
| 24 Feb 2020 | CNY | 9.44 | 9.87 | 9.35 | 9.82 | 9.82 | +0.3 (+3.15%) | 12,460,924 |
| 21 Feb 2020 | CNY | 9.29 | 9.54 | 9.24 | 9.52 | 9.52 | +0.2 (+2.15%) | 8,006,346 |
| 20 Feb 2020 | CNY | 9.23 | 9.35 | 9.04 | 9.32 | 9.32 | +0.12 (+1.30%) | 8,443,253 |
| 19 Feb 2020 | CNY | 9.2 | 9.33 | 9.17 | 9.2 | 9.2 | -0.04 (-0.43%) | 5,672,507 |
| 18 Feb 2020 | CNY | 9.12 | 9.27 | 9.06 | 9.24 | 9.24 | +0.13 (+1.43%) | 7,557,838 |
| 17 Feb 2020 | CNY | 8.81 | 9.3 | 8.76 | 9.11 | 9.11 | +0.26 (+2.94%) | 9,614,398 |
| 14 Feb 2020 | CNY | 8.86 | 8.91 | 8.64 | 8.85 | 8.85 | -0.01 (-0.11%) | 5,539,443 |
| 13 Feb 2020 | CNY | 8.83 | 9.05 | 8.75 | 8.86 | 8.86 | +0.05 (+0.57%) | 7,803,204 |
| 12 Feb 2020 | CNY | 8.69 | 8.83 | 8.59 | 8.81 | 8.81 | +0.15 (+1.73%) | 5,773,426 |
| 11 Feb 2020 | CNY | 8.69 | 8.75 | 8.51 | 8.66 | 8.66 | +0.01 (+0.12%) | 4,568,831 |
| 10 Feb 2020 | CNY | 8.31 | 8.84 | 8.31 | 8.65 | 8.65 | +0.23 (+2.73%) | 5,869,476 |
| 7 Feb 2020 | CNY | 8.33 | 8.52 | 8.22 | 8.42 | 8.42 | +0.13 (+1.57%) | 6,044,196 |
| 6 Feb 2020 | CNY | 8.28 | 8.35 | 8.1 | 8.29 | 8.29 | +0.1 (+1.22%) | 6,334,750 |
| 5 Feb 2020 | CNY | 7.92 | 8.25 | 7.87 | 8.19 | 8.19 | +0.35 (+4.46%) | 7,260,872 |
| 4 Feb 2020 | CNY | 7.6 | 7.96 | 7.6 | 7.84 | 7.84 | -0.6 (-7.11%) | 9,309,919 |
| 3 Feb 2020 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.96 (-10.21%) | 600,900 |
| 23 Jan 2020 | CNY | 9.81 | 9.94 | 9.35 | 9.4 | 9.4 | -0.52 (-5.24%) | 6,091,706 |
| 22 Jan 2020 | CNY | 9.88 | 9.94 | 9.53 | 9.92 | 9.92 | +0.07 (+0.71%) | 4,586,892 |
| 21 Jan 2020 | CNY | 10.02 | 10.04 | 9.82 | 9.85 | 9.85 | -0.19 (-1.89%) | 3,704,727 |
| 20 Jan 2020 | CNY | 9.9 | 10.05 | 9.77 | 10.04 | 10.04 | +0.13 (+1.31%) | 5,670,019 |
| 17 Jan 2020 | CNY | 10.05 | 10.14 | 9.9 | 9.91 | 9.91 | -0.14 (-1.39%) | 5,151,024 |
| 16 Jan 2020 | CNY | 10.17 | 10.22 | 10.01 | 10.05 | 10.05 | -0.18 (-1.76%) | 5,415,728 |
| 15 Jan 2020 | CNY | 10.16 | 10.29 | 10.02 | 10.23 | 10.23 | +0.02 (+0.20%) | 6,466,348 |
| 14 Jan 2020 | CNY | 10.5 | 10.56 | 10.2 | 10.21 | 10.21 | -0.17 (-1.64%) | 7,225,792 |
| 13 Jan 2020 | CNY | 10.18 | 10.47 | 10.09 | 10.38 | 10.38 | +0.27 (+2.67%) | 10,371,468 |
| 10 Jan 2020 | CNY | 10.18 | 10.22 | 10.02 | 10.11 | 10.11 | -0.08 (-0.79%) | 6,036,469 |
| 9 Jan 2020 | CNY | 10.03 | 10.25 | 10.02 | 10.19 | 10.19 | +0.26 (+2.62%) | 8,730,165 |
