| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | CNY | 9.85 | 10.07 | 9.72 | 9.99 | 9.99 | +0.08 (+0.81%) | 6,363,900 |
| 19 Feb 2020 | CNY | 10.04 | 10.16 | 9.9 | 9.91 | 9.91 | -0.25 (-2.46%) | 6,112,100 |
| 18 Feb 2020 | CNY | 9.72 | 10.17 | 9.72 | 10.16 | 10.16 | +0.24 (+2.42%) | 8,562,100 |
| 17 Feb 2020 | CNY | 9.7 | 9.98 | 9.64 | 9.92 | 9.92 | +0.29 (+3.01%) | 5,954,300 |
| 14 Feb 2020 | CNY | 9.73 | 9.87 | 9.59 | 9.63 | 9.63 | -0.18 (-1.83%) | 4,055,000 |
| 13 Feb 2020 | CNY | 9.75 | 9.95 | 9.52 | 9.81 | 9.81 | +0.07 (+0.72%) | 5,558,000 |
| 12 Feb 2020 | CNY | 9.62 | 9.89 | 9.62 | 9.74 | 9.74 | +0.15 (+1.56%) | 4,486,402 |
| 11 Feb 2020 | CNY | 9.85 | 9.89 | 9.51 | 9.59 | 9.59 | -0.27 (-2.74%) | 4,740,902 |
| 10 Feb 2020 | CNY | 10.43 | 10.43 | 9.6 | 9.86 | 9.86 | -0.57 (-5.47%) | 12,853,297 |
| 7 Feb 2020 | CNY | 9.49 | 10.43 | 9.19 | 10.43 | 10.43 | +0.95 (+10.02%) | 16,589,593 |
| 6 Feb 2020 | CNY | 8.7 | 9.48 | 8.5 | 9.48 | 9.48 | +0.86 (+9.98%) | 9,178,779 |
| 5 Feb 2020 | CNY | 8.44 | 8.76 | 8.37 | 8.62 | 8.62 | +0.17 (+2.01%) | 4,995,400 |
| 4 Feb 2020 | CNY | 8.09 | 8.84 | 8.09 | 8.45 | 8.45 | -0.54 (-6.01%) | 9,130,247 |
| 3 Feb 2020 | CNY | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1 (-10.01%) | 625,300 |
| 23 Jan 2020 | CNY | 10.25 | 10.56 | 9.85 | 9.99 | 9.99 | -0.35 (-3.38%) | 4,475,600 |
| 22 Jan 2020 | CNY | 10.46 | 10.49 | 10.13 | 10.34 | 10.34 | -0.26 (-2.45%) | 5,208,700 |
| 21 Jan 2020 | CNY | 10.96 | 10.99 | 10.58 | 10.6 | 10.6 | -0.36 (-3.28%) | 4,130,700 |
| 20 Jan 2020 | CNY | 10.76 | 10.99 | 10.76 | 10.96 | 10.96 | -0.01 (-0.09%) | 3,738,466 |
| 17 Jan 2020 | CNY | 11.2 | 11.28 | 10.97 | 10.97 | 10.97 | -0.17 (-1.53%) | 5,344,339 |
| 16 Jan 2020 | CNY | 11.75 | 11.75 | 11.07 | 11.14 | 11.14 | -0.63 (-5.35%) | 9,712,930 |
| 15 Jan 2020 | CNY | 11.64 | 11.98 | 11.47 | 11.77 | 11.77 | +0.07 (+0.60%) | 10,959,588 |
| 14 Jan 2020 | CNY | 11.11 | 12.1 | 11.07 | 11.7 | 11.7 | +0.65 (+5.88%) | 14,664,174 |
| 13 Jan 2020 | CNY | 11.17 | 11.19 | 10.91 | 11.05 | 11.05 | -0.09 (-0.81%) | 5,374,784 |
| 10 Jan 2020 | CNY | 10.86 | 11.14 | 10.72 | 11.14 | 11.14 | +0.33 (+3.05%) | 7,196,590 |
| 9 Jan 2020 | CNY | 10.72 | 10.89 | 10.7 | 10.81 | 10.81 | +0.13 (+1.22%) | 3,935,201 |
| 8 Jan 2020 | CNY | 10.91 | 10.96 | 10.68 | 10.68 | 10.68 | -0.37 (-3.35%) | 5,115,699 |
| 7 Jan 2020 | CNY | 11.07 | 11.08 | 10.9 | 11.05 | 11.05 | -0.03 (-0.27%) | 5,036,536 |
| 6 Jan 2020 | CNY | 11.07 | 11.14 | 10.89 | 11.08 | 11.08 | -0.09 (-0.81%) | 7,377,040 |
| 3 Jan 2020 | CNY | 10.54 | 11.18 | 10.5 | 11.17 | 11.17 | +0.37 (+3.43%) | 8,747,455 |
| 2 Jan 2020 | CNY | 10.7 | 10.88 | 10.65 | 10.8 | 10.8 | +0.08 (+0.75%) | 5,331,182 |
