| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.71 | 8.93 | 8.69 | 8.82 | 8.82 | -0.03 (-0.34%) | 5,390,680 |
| 5 Mar 2020 | CNY | 8.82 | 8.9 | 8.68 | 8.85 | 8.85 | +0.14 (+1.61%) | 6,546,403 |
| 4 Mar 2020 | CNY | 8.65 | 8.78 | 8.52 | 8.71 | 8.71 | +0.03 (+0.35%) | 4,614,300 |
| 3 Mar 2020 | CNY | 8.63 | 8.89 | 8.5 | 8.68 | 8.68 | +0.15 (+1.76%) | 7,742,647 |
| 2 Mar 2020 | CNY | 8.04 | 8.55 | 8.04 | 8.53 | 8.53 | +0.58 (+7.30%) | 5,173,400 |
| 28 Feb 2020 | CNY | 8.29 | 8.44 | 7.91 | 7.95 | 7.95 | -0.69 (-7.99%) | 7,575,031 |
| 27 Feb 2020 | CNY | 8.55 | 8.75 | 8.46 | 8.64 | 8.64 | +0.13 (+1.53%) | 5,304,250 |
| 26 Feb 2020 | CNY | 8.72 | 8.8 | 8.43 | 8.51 | 8.51 | -0.36 (-4.06%) | 6,998,634 |
| 25 Feb 2020 | CNY | 8.77 | 8.9 | 8.34 | 8.87 | 8.87 | -0.23 (-2.53%) | 10,350,363 |
| 24 Feb 2020 | CNY | 9.01 | 9.13 | 8.71 | 9.1 | 9.1 | +0.18 (+2.02%) | 9,509,474 |
| 21 Feb 2020 | CNY | 8.64 | 8.96 | 8.64 | 8.92 | 8.92 | +0.28 (+3.24%) | 8,723,900 |
| 20 Feb 2020 | CNY | 8.52 | 8.7 | 8.36 | 8.64 | 8.64 | +0.13 (+1.53%) | 6,420,475 |
| 19 Feb 2020 | CNY | 8.61 | 8.64 | 8.49 | 8.51 | 8.51 | -0.18 (-2.07%) | 5,975,267 |
| 18 Feb 2020 | CNY | 8.43 | 8.74 | 8.4 | 8.69 | 8.69 | +0.3 (+3.58%) | 7,945,619 |
| 17 Feb 2020 | CNY | 8.15 | 8.47 | 8.13 | 8.39 | 8.39 | +0.33 (+4.09%) | 6,694,752 |
| 14 Feb 2020 | CNY | 8.09 | 8.2 | 7.99 | 8.06 | 8.06 | +0.02 (+0.25%) | 4,130,702 |
| 13 Feb 2020 | CNY | 8.22 | 8.25 | 8.04 | 8.04 | 8.04 | -0.18 (-2.19%) | 5,558,163 |
| 12 Feb 2020 | CNY | 8.04 | 8.25 | 8.03 | 8.22 | 8.22 | +0.09 (+1.11%) | 5,631,734 |
| 11 Feb 2020 | CNY | 8.13 | 8.2 | 8.03 | 8.13 | 8.13 | +0.04 (+0.49%) | 5,803,025 |
| 10 Feb 2020 | CNY | 8.01 | 8.16 | 7.96 | 8.09 | 8.09 | +0.01 (+0.12%) | 4,975,294 |
| 7 Feb 2020 | CNY | 7.92 | 8.15 | 7.8 | 8.08 | 8.08 | +0.07 (+0.87%) | 5,308,700 |
| 6 Feb 2020 | CNY | 7.93 | 8.1 | 7.77 | 8.01 | 8.01 | +0.25 (+3.22%) | 5,721,550 |
| 5 Feb 2020 | CNY | 7.51 | 7.94 | 7.49 | 7.76 | 7.76 | +0.34 (+4.58%) | 7,056,371 |
| 4 Feb 2020 | CNY | 7.04 | 7.57 | 7.04 | 7.42 | 7.42 | -0.4 (-5.12%) | 7,833,500 |
| 3 Feb 2020 | CNY | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.87 (-10.01%) | 389,300 |
| 23 Jan 2020 | CNY | 8.87 | 9.12 | 8.56 | 8.69 | 8.69 | -0.46 (-5.03%) | 4,754,427 |
| 22 Jan 2020 | CNY | 9.09 | 9.37 | 8.44 | 9.15 | 9.15 | -0.04 (-0.44%) | 5,851,200 |
| 21 Jan 2020 | CNY | 9.4 | 9.51 | 9.13 | 9.19 | 9.19 | -0.27 (-2.85%) | 6,074,552 |
| 20 Jan 2020 | CNY | 9.72 | 9.73 | 9.3 | 9.46 | 9.46 | -0.17 (-1.77%) | 5,189,456 |
| 17 Jan 2020 | CNY | 9.81 | 9.85 | 9.55 | 9.63 | 9.63 | -0.26 (-2.63%) | 9,139,529 |
