| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 8.43 | 8.55 | 8.35 | 8.55 | 8.55 | +0.14 (+1.66%) | 4,946,325 |
| 4 Mar 2020 | CNY | 8.49 | 8.49 | 8.29 | 8.41 | 8.41 | -0.1 (-1.18%) | 5,048,616 |
| 3 Mar 2020 | CNY | 8.54 | 8.64 | 8.48 | 8.51 | 8.51 | 0.0 (0.0%) | 4,269,484 |
| 2 Mar 2020 | CNY | 8.36 | 8.52 | 8.29 | 8.51 | 8.51 | +0.16 (+1.92%) | 4,288,172 |
| 28 Feb 2020 | CNY | 8.4 | 8.65 | 8.34 | 8.35 | 8.35 | -0.17 (-2.00%) | 5,815,884 |
| 27 Feb 2020 | CNY | 8.61 | 8.65 | 8.5 | 8.52 | 8.52 | -0.08 (-0.93%) | 4,191,496 |
| 26 Feb 2020 | CNY | 8.75 | 8.75 | 8.52 | 8.6 | 8.6 | -0.27 (-3.04%) | 6,547,195 |
| 25 Feb 2020 | CNY | 8.65 | 8.95 | 8.52 | 8.87 | 8.87 | +0.08 (+0.91%) | 9,730,602 |
| 24 Feb 2020 | CNY | 8.69 | 8.85 | 8.65 | 8.79 | 8.79 | +0.13 (+1.50%) | 6,308,293 |
| 21 Feb 2020 | CNY | 8.63 | 8.7 | 8.55 | 8.66 | 8.66 | +0.05 (+0.58%) | 5,354,213 |
| 20 Feb 2020 | CNY | 8.54 | 8.62 | 8.46 | 8.61 | 8.61 | +0.11 (+1.29%) | 4,819,941 |
| 19 Feb 2020 | CNY | 8.76 | 8.82 | 8.5 | 8.5 | 8.5 | -0.31 (-3.52%) | 7,347,401 |
| 18 Feb 2020 | CNY | 8.67 | 8.82 | 8.62 | 8.81 | 8.81 | +0.15 (+1.73%) | 7,273,649 |
| 17 Feb 2020 | CNY | 8.46 | 8.66 | 8.46 | 8.66 | 8.66 | +0.22 (+2.61%) | 5,553,894 |
| 14 Feb 2020 | CNY | 8.62 | 8.66 | 8.36 | 8.44 | 8.44 | -0.12 (-1.40%) | 6,298,319 |
| 13 Feb 2020 | CNY | 8.9 | 8.93 | 8.52 | 8.56 | 8.56 | -0.33 (-3.71%) | 8,078,161 |
| 12 Feb 2020 | CNY | 8.84 | 8.99 | 8.7 | 8.89 | 8.89 | +0.05 (+0.57%) | 7,327,832 |
| 11 Feb 2020 | CNY | 8.97 | 9 | 8.68 | 8.84 | 8.84 | -0.16 (-1.78%) | 8,434,119 |
| 10 Feb 2020 | CNY | 9.38 | 9.39 | 8.84 | 9 | 9 | -0.5 (-5.26%) | 15,329,092 |
| 7 Feb 2020 | CNY | 9.99 | 10.31 | 9.32 | 9.5 | 9.5 | -0.64 (-6.31%) | 21,195,528 |
| 6 Feb 2020 | CNY | 9.69 | 10.5 | 9.51 | 10.14 | 10.14 | +0.47 (+4.86%) | 27,228,584 |
| 5 Feb 2020 | CNY | 9 | 9.72 | 8.92 | 9.67 | 9.67 | +0.53 (+5.80%) | 26,782,348 |
| 4 Feb 2020 | CNY | 8.67 | 9.39 | 8.26 | 9.14 | 9.14 | +0.15 (+1.67%) | 20,381,632 |
| 3 Feb 2020 | CNY | 9.15 | 9.33 | 7.8 | 8.99 | 8.99 | +0.38 (+4.41%) | 25,156,690 |
| 23 Jan 2020 | CNY | 8.93 | 8.94 | 8.35 | 8.61 | 8.61 | -0.29 (-3.26%) | 10,813,914 |
| 22 Jan 2020 | CNY | 9.43 | 9.5 | 8.81 | 8.9 | 8.9 | -0.59 (-6.22%) | 14,150,596 |
| 21 Jan 2020 | CNY | 9.33 | 9.64 | 9.13 | 9.49 | 9.49 | +0.48 (+5.33%) | 27,349,152 |
| 20 Jan 2020 | CNY | 8.6 | 9.03 | 8.43 | 9.01 | 9.01 | +0.8 (+9.74%) | 21,122,693 |
| 17 Jan 2020 | CNY | 8.22 | 8.3 | 8.16 | 8.21 | 8.21 | 0.0 (0.0%) | 1,882,749 |
| 16 Jan 2020 | CNY | 8.2 | 8.26 | 8.17 | 8.21 | 8.21 | -0.03 (-0.36%) | 1,865,383 |
