| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 9.18 | 9.26 | 9.05 | 9.15 | 9.15 | -0.17 (-1.82%) | 8,205,500 |
| 5 Mar 2020 | CNY | 9.4 | 9.45 | 9.19 | 9.32 | 9.32 | +0.05 (+0.54%) | 10,499,423 |
| 4 Mar 2020 | CNY | 9.16 | 9.41 | 9.01 | 9.27 | 9.27 | -0.03 (-0.32%) | 9,840,430 |
| 3 Mar 2020 | CNY | 9.4 | 9.7 | 9.16 | 9.3 | 9.3 | +0.22 (+2.42%) | 16,398,510 |
| 2 Mar 2020 | CNY | 8.74 | 9.15 | 8.7 | 9.08 | 9.08 | +0.48 (+5.58%) | 10,447,955 |
| 28 Feb 2020 | CNY | 9 | 9.22 | 8.57 | 8.6 | 8.6 | -0.9 (-9.47%) | 18,362,431 |
| 27 Feb 2020 | CNY | 9.65 | 9.74 | 9.31 | 9.5 | 9.5 | -0.07 (-0.73%) | 11,965,713 |
| 26 Feb 2020 | CNY | 9.72 | 10.14 | 9.52 | 9.57 | 9.57 | -0.4 (-4.01%) | 19,327,628 |
| 25 Feb 2020 | CNY | 9.8 | 10.08 | 9.26 | 9.97 | 9.97 | -0.28 (-2.73%) | 27,725,972 |
| 24 Feb 2020 | CNY | 9.91 | 10.35 | 9.8 | 10.25 | 10.25 | +0.12 (+1.18%) | 26,974,183 |
| 21 Feb 2020 | CNY | 10.58 | 10.68 | 10.03 | 10.13 | 10.13 | -0.23 (-2.22%) | 42,525,456 |
| 20 Feb 2020 | CNY | 9.54 | 10.36 | 9.27 | 10.36 | 10.36 | +0.94 (+9.98%) | 33,485,212 |
| 19 Feb 2020 | CNY | 9.64 | 9.83 | 9.4 | 9.42 | 9.42 | -0.33 (-3.38%) | 22,592,866 |
| 18 Feb 2020 | CNY | 9.38 | 9.82 | 9.38 | 9.75 | 9.75 | +0.31 (+3.28%) | 24,353,741 |
| 17 Feb 2020 | CNY | 9.37 | 9.69 | 9.29 | 9.44 | 9.44 | +0.16 (+1.72%) | 22,317,687 |
| 14 Feb 2020 | CNY | 9.03 | 9.44 | 9.01 | 9.28 | 9.28 | +0.18 (+1.98%) | 21,301,205 |
| 13 Feb 2020 | CNY | 8.94 | 9.3 | 8.86 | 9.1 | 9.1 | +0.01 (+0.11%) | 20,136,044 |
| 12 Feb 2020 | CNY | 8.47 | 9.14 | 8.42 | 9.09 | 9.09 | +0.64 (+7.57%) | 22,026,131 |
| 11 Feb 2020 | CNY | 8.77 | 8.77 | 8.36 | 8.45 | 8.45 | -0.31 (-3.54%) | 11,539,439 |
| 10 Feb 2020 | CNY | 8.73 | 8.88 | 8.59 | 8.76 | 8.76 | -0.04 (-0.45%) | 11,479,501 |
| 7 Feb 2020 | CNY | 8.66 | 8.94 | 8.56 | 8.8 | 8.8 | +0.06 (+0.69%) | 16,686,281 |
| 6 Feb 2020 | CNY | 8.57 | 8.88 | 8.38 | 8.74 | 8.74 | +0.28 (+3.31%) | 19,182,877 |
| 5 Feb 2020 | CNY | 8.1 | 8.67 | 8.08 | 8.46 | 8.46 | +0.52 (+6.55%) | 18,203,875 |
| 4 Feb 2020 | CNY | 7.33 | 8.2 | 7.33 | 7.94 | 7.94 | -0.2 (-2.46%) | 17,424,319 |
| 3 Feb 2020 | CNY | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.92 (-10.15%) | 906,400 |
| 23 Jan 2020 | CNY | 9.57 | 9.63 | 8.92 | 9.06 | 9.06 | -0.63 (-6.50%) | 21,446,654 |
| 22 Jan 2020 | CNY | 9.25 | 9.86 | 9.2 | 9.69 | 9.69 | +0.44 (+4.76%) | 25,370,947 |
| 21 Jan 2020 | CNY | 9.25 | 9.56 | 9.18 | 9.25 | 9.25 | -0.14 (-1.49%) | 17,883,850 |
| 20 Jan 2020 | CNY | 8.86 | 9.42 | 8.81 | 9.39 | 9.39 | +0.61 (+6.95%) | 24,602,812 |
| 17 Jan 2020 | CNY | 8.98 | 9.05 | 8.76 | 8.78 | 8.78 | -0.21 (-2.34%) | 10,070,385 |
