| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 12.2153 | 12.2279 | 11.8188 | 11.888 | 11.888 | -0.132 (-1.10%) | 5,888,543 |
| 4 Mar 2020 | CNY | 11.4475 | 12.0706 | 11.3594 | 12.0202 | 12.0202 | +0.573 (+5.00%) | 6,990,186 |
| 3 Mar 2020 | CNY | 11.265 | 11.5167 | 11.2335 | 11.4475 | 11.4475 | +0.214 (+1.91%) | 6,676,213 |
| 2 Mar 2020 | CNY | 10.7867 | 11.2335 | 10.7615 | 11.2335 | 11.2335 | +0.497 (+4.63%) | 6,388,720 |
| 28 Feb 2020 | CNY | 10.8119 | 10.9252 | 10.6231 | 10.7364 | 10.7364 | -0.327 (-2.96%) | 3,909,715 |
| 27 Feb 2020 | CNY | 10.6923 | 11.114 | 10.6797 | 11.0636 | 11.0636 | +0.415 (+3.90%) | 4,829,771 |
| 26 Feb 2020 | CNY | 10.8874 | 10.9189 | 10.6105 | 10.6483 | 10.6483 | -0.346 (-3.15%) | 3,535,097 |
| 25 Feb 2020 | CNY | 10.8937 | 11.1266 | 10.6357 | 10.9944 | 10.9944 | -0.145 (-1.30%) | 4,696,145 |
| 24 Feb 2020 | CNY | 10.6986 | 11.2398 | 10.5476 | 11.1391 | 11.1391 | +0.334 (+3.09%) | 6,292,864 |
| 21 Feb 2020 | CNY | 10.8371 | 10.9818 | 10.7364 | 10.8056 | 10.8056 | -0.032 (-0.29%) | 3,508,857 |
| 20 Feb 2020 | CNY | 10.8371 | 11.0133 | 10.5727 | 10.8371 | 10.8371 | +0.013 (+0.12%) | 5,273,264 |
| 19 Feb 2020 | CNY | 10.5853 | 11.2021 | 10.5853 | 10.8245 | 10.8245 | +0.182 (+1.71%) | 6,092,660 |
| 18 Feb 2020 | CNY | 10.5979 | 10.749 | 10.3714 | 10.642 | 10.642 | +0.032 (+0.30%) | 3,926,914 |
| 17 Feb 2020 | CNY | 10.3462 | 10.6546 | 10.2895 | 10.6105 | 10.6105 | +0.22 (+2.12%) | 3,675,092 |
| 14 Feb 2020 | CNY | 10.4532 | 10.5602 | 10.321 | 10.3902 | 10.3902 | -0.151 (-1.43%) | 2,741,511 |
| 13 Feb 2020 | CNY | 10.4154 | 10.686 | 10.2707 | 10.5413 | 10.5413 | +0.075 (+0.72%) | 4,377,307 |
| 12 Feb 2020 | CNY | 10.4154 | 10.6231 | 10.3399 | 10.4658 | 10.4658 | -0.013 (-0.12%) | 3,108,213 |
| 11 Feb 2020 | CNY | 10.6986 | 10.6986 | 10.3084 | 10.4783 | 10.4783 | -0.208 (-1.94%) | 5,057,242 |
| 10 Feb 2020 | CNY | 10.3902 | 10.749 | 10.3902 | 10.686 | 10.686 | +0.365 (+3.54%) | 6,985,493 |
| 7 Feb 2020 | CNY | 9.8301 | 10.4154 | 9.7672 | 10.321 | 10.321 | +0.441 (+4.46%) | 7,685,814 |
| 6 Feb 2020 | CNY | 9.6036 | 9.9749 | 9.6036 | 9.8805 | 9.8805 | +0.296 (+3.09%) | 5,705,658 |
| 5 Feb 2020 | CNY | 9.377 | 9.7735 | 9.3204 | 9.5847 | 9.5847 | +0.214 (+2.28%) | 5,391,357 |
| 4 Feb 2020 | CNY | 8.6029 | 9.4274 | 8.6029 | 9.3707 | 9.3707 | +0.598 (+6.81%) | 4,757,181 |
| 3 Feb 2020 | CNY | 8.7729 | 9.0309 | 8.7729 | 8.7729 | 8.7729 | -0.975 (-10.01%) | 7,438,706 |
| 23 Jan 2020 | CNY | 9.8176 | 10.0064 | 9.5344 | 9.7483 | 9.7483 | -0.258 (-2.58%) | 4,615,011 |
| 22 Jan 2020 | CNY | 9.5281 | 10.0315 | 9.3959 | 10.0064 | 10.0064 | +0.434 (+4.54%) | 6,293,725 |
| 21 Jan 2020 | CNY | 9.6288 | 9.6665 | 9.5344 | 9.5721 | 9.5721 | -0.075 (-0.78%) | 2,304,613 |
| 20 Jan 2020 | CNY | 9.44 | 9.6728 | 9.4337 | 9.6476 | 9.6476 | +0.227 (+2.40%) | 3,640,804 |
| 17 Jan 2020 | CNY | 9.5155 | 9.5595 | 9.4148 | 9.4211 | 9.4211 | -0.094 (-0.99%) | 2,693,676 |
| 16 Jan 2020 | CNY | 9.6476 | 9.6476 | 9.4588 | 9.5155 | 9.5155 | -0.069 (-0.72%) | 3,372,787 |
