| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 8.71 | 8.76 | 8.51 | 8.6 | 8.6 | +0.06 (+0.70%) | 8,309,136 |
| 4 Mar 2020 | CNY | 8.25 | 8.54 | 8.2 | 8.54 | 8.54 | +0.25 (+3.02%) | 6,160,979 |
| 3 Mar 2020 | CNY | 8.34 | 8.47 | 8.22 | 8.29 | 8.29 | +0.1 (+1.22%) | 5,972,847 |
| 2 Mar 2020 | CNY | 7.96 | 8.27 | 7.96 | 8.19 | 8.19 | +0.23 (+2.89%) | 4,777,890 |
| 28 Feb 2020 | CNY | 8.12 | 8.3 | 7.93 | 7.96 | 7.96 | -0.44 (-5.24%) | 9,305,041 |
| 27 Feb 2020 | CNY | 8.37 | 8.48 | 8.23 | 8.4 | 8.4 | +0.1 (+1.20%) | 5,020,781 |
| 26 Feb 2020 | CNY | 8.48 | 8.52 | 8.27 | 8.3 | 8.3 | -0.23 (-2.70%) | 7,284,523 |
| 25 Feb 2020 | CNY | 8.5 | 8.6 | 8.12 | 8.53 | 8.53 | -0.2 (-2.29%) | 9,892,321 |
| 24 Feb 2020 | CNY | 8.71 | 8.81 | 8.63 | 8.73 | 8.73 | -0.1 (-1.13%) | 9,199,966 |
| 21 Feb 2020 | CNY | 8.74 | 8.98 | 8.68 | 8.83 | 8.83 | +0.08 (+0.91%) | 9,188,645 |
| 20 Feb 2020 | CNY | 8.48 | 8.77 | 8.41 | 8.75 | 8.75 | +0.36 (+4.29%) | 8,716,750 |
| 19 Feb 2020 | CNY | 8.52 | 8.71 | 8.39 | 8.39 | 8.39 | -0.19 (-2.21%) | 7,369,800 |
| 18 Feb 2020 | CNY | 8.45 | 8.58 | 8.27 | 8.58 | 8.58 | +0.21 (+2.51%) | 7,988,400 |
| 17 Feb 2020 | CNY | 8.15 | 8.44 | 8.13 | 8.37 | 8.37 | +0.3 (+3.72%) | 9,965,095 |
| 14 Feb 2020 | CNY | 8.01 | 8.15 | 7.96 | 8.07 | 8.07 | +0.03 (+0.37%) | 4,582,122 |
| 13 Feb 2020 | CNY | 8.24 | 8.3 | 8 | 8.04 | 8.04 | -0.26 (-3.13%) | 7,614,113 |
| 12 Feb 2020 | CNY | 8.34 | 8.34 | 8.09 | 8.3 | 8.3 | -0.1 (-1.19%) | 8,844,624 |
| 11 Feb 2020 | CNY | 8.19 | 8.52 | 8.12 | 8.4 | 8.4 | +0.21 (+2.56%) | 9,989,540 |
| 10 Feb 2020 | CNY | 8 | 8.19 | 7.89 | 8.19 | 8.19 | +0.16 (+1.99%) | 6,034,160 |
| 7 Feb 2020 | CNY | 8.04 | 8.07 | 7.85 | 8.03 | 8.03 | -0.02 (-0.25%) | 5,036,900 |
| 6 Feb 2020 | CNY | 8.07 | 8.2 | 7.83 | 8.05 | 8.05 | +0.05 (+0.63%) | 6,436,102 |
| 5 Feb 2020 | CNY | 7.94 | 8.32 | 7.89 | 8 | 8 | +0.11 (+1.39%) | 7,230,153 |
| 4 Feb 2020 | CNY | 7.23 | 8.17 | 7.23 | 7.89 | 7.89 | -0.08 (-1.00%) | 9,005,802 |
| 3 Feb 2020 | CNY | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.91 (-10.25%) | 976,500 |
| 23 Jan 2020 | CNY | 9.26 | 9.37 | 8.54 | 8.88 | 8.88 | -0.42 (-4.52%) | 8,616,920 |
| 22 Jan 2020 | CNY | 9.4 | 9.41 | 8.9 | 9.3 | 9.3 | -0.06 (-0.64%) | 8,821,154 |
| 21 Jan 2020 | CNY | 9.48 | 9.79 | 9.35 | 9.36 | 9.36 | -0.24 (-2.50%) | 5,960,470 |
| 20 Jan 2020 | CNY | 9.6 | 9.78 | 9.13 | 9.6 | 9.6 | -0.09 (-0.93%) | 9,109,442 |
| 17 Jan 2020 | CNY | 9.94 | 10 | 9.64 | 9.69 | 9.69 | -0.27 (-2.71%) | 5,248,910 |
| 16 Jan 2020 | CNY | 10.03 | 10.13 | 9.89 | 9.96 | 9.96 | +0.01 (+0.10%) | 3,404,600 |
