| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.0962 | 10.2949 | 10.0321 | 10.1731 | 10.1731 | +0.006 (+0.06%) | 15,583,495 |
| 5 Mar 2020 | CNY | 10.0897 | 10.2372 | 10 | 10.1667 | 10.1667 | +0.147 (+1.47%) | 19,955,154 |
| 4 Mar 2020 | CNY | 10.1154 | 10.1987 | 9.8077 | 10.0192 | 10.0192 | -0.199 (-1.95%) | 24,352,682 |
| 3 Mar 2020 | CNY | 10.3013 | 10.468 | 10.1603 | 10.218 | 10.218 | +0.058 (+0.57%) | 34,822,911 |
| 2 Mar 2020 | CNY | 9.9295 | 10.1603 | 9.6539 | 10.1603 | 10.1603 | +0.398 (+4.07%) | 26,541,217 |
| 28 Feb 2020 | CNY | 10.0513 | 10.2436 | 9.7436 | 9.7628 | 9.7628 | -0.513 (-4.99%) | 29,486,143 |
| 27 Feb 2020 | CNY | 10.3269 | 10.3974 | 10.2244 | 10.2756 | 10.2756 | -0.038 (-0.37%) | 19,704,085 |
| 26 Feb 2020 | CNY | 10.7051 | 10.7051 | 10.2372 | 10.3141 | 10.3141 | -0.532 (-4.91%) | 44,897,027 |
| 25 Feb 2020 | CNY | 10.5833 | 11.0449 | 10.5128 | 10.8462 | 10.8462 | +0.071 (+0.66%) | 47,133,556 |
| 24 Feb 2020 | CNY | 10.5577 | 10.8846 | 10.5321 | 10.7756 | 10.7756 | +0.224 (+2.13%) | 36,468,090 |
| 21 Feb 2020 | CNY | 10.7051 | 10.7051 | 10.4487 | 10.5513 | 10.5513 | -0.103 (-0.96%) | 34,483,879 |
| 20 Feb 2020 | CNY | 10.4167 | 10.6923 | 10.3333 | 10.6539 | 10.6539 | +0.449 (+4.40%) | 53,686,634 |
| 19 Feb 2020 | CNY | 10.3718 | 10.3718 | 10.1987 | 10.2051 | 10.2051 | -0.179 (-1.73%) | 28,236,207 |
| 18 Feb 2020 | CNY | 10.4808 | 10.5192 | 10.2756 | 10.3846 | 10.3846 | -0.135 (-1.28%) | 39,257,030 |
| 17 Feb 2020 | CNY | 10.3782 | 10.5513 | 10.3526 | 10.5192 | 10.5192 | +0.135 (+1.30%) | 33,302,769 |
| 14 Feb 2020 | CNY | 10.4744 | 10.6218 | 10.3205 | 10.3846 | 10.3846 | +0.045 (+0.43%) | 33,402,724 |
| 13 Feb 2020 | CNY | 10.7051 | 10.7051 | 10.2564 | 10.3397 | 10.3397 | -0.391 (-3.64%) | 50,236,260 |
| 12 Feb 2020 | CNY | 10.6731 | 10.8077 | 10.5962 | 10.7308 | 10.7308 | +0.006 (+0.06%) | 30,624,004 |
| 11 Feb 2020 | CNY | 11.1154 | 11.1154 | 10.5705 | 10.7244 | 10.7244 | -0.199 (-1.82%) | 39,624,965 |
| 10 Feb 2020 | CNY | 11.2885 | 11.2949 | 10.6859 | 10.9231 | 10.9231 | -0.16 (-1.45%) | 55,665,052 |
| 7 Feb 2020 | CNY | 11.6667 | 11.8462 | 11.0641 | 11.0833 | 11.0833 | -0.635 (-5.42%) | 83,532,856 |
| 6 Feb 2020 | CNY | 11.3846 | 12.1026 | 11.2372 | 11.718 | 11.718 | +0.603 (+5.42%) | 105,844,577 |
| 5 Feb 2020 | CNY | 10.4231 | 11.2949 | 10.2628 | 11.1154 | 11.1154 | +0.692 (+6.64%) | 91,500,341 |
| 4 Feb 2020 | CNY | 9.9487 | 10.75 | 9.3654 | 10.4231 | 10.4231 | +0.147 (+1.44%) | 79,155,203 |
| 3 Feb 2020 | CNY | 11.4295 | 11.4295 | 10.2564 | 10.2756 | 10.2756 | -0.257 (-2.44%) | 110,958,266 |
| 23 Jan 2020 | CNY | 10.5 | 10.7692 | 10.3205 | 10.5321 | 10.5321 | +0.462 (+4.58%) | 79,415,838 |
| 22 Jan 2020 | CNY | 10.4487 | 10.4808 | 9.9359 | 10.0705 | 10.0705 | -0.218 (-2.12%) | 41,290,499 |
| 21 Jan 2020 | CNY | 10.641 | 10.7692 | 10.0897 | 10.2885 | 10.2885 | -0.288 (-2.73%) | 67,619,017 |
| 20 Jan 2020 | CNY | 10.1603 | 10.6026 | 10.1282 | 10.5769 | 10.5769 | +0.615 (+6.18%) | 47,721,284 |
| 17 Jan 2020 | CNY | 10.0577 | 10.1539 | 9.9423 | 9.9615 | 9.9615 | -0.173 (-1.71%) | 15,746,076 |
