| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 9.9 | 9.92 | 9.72 | 9.74 | 9.74 | -0.21 (-2.11%) | 11,390,460 |
| 25 Feb 2020 | CNY | 9.7 | 10.16 | 9.7 | 9.95 | 9.95 | -0.03 (-0.30%) | 21,281,800 |
| 24 Feb 2020 | CNY | 10.13 | 10.13 | 9.95 | 9.98 | 9.98 | -0.12 (-1.19%) | 18,392,024 |
| 21 Feb 2020 | CNY | 9.87 | 10.13 | 9.87 | 10.1 | 10.1 | +0.19 (+1.92%) | 21,335,720 |
| 20 Feb 2020 | CNY | 9.89 | 10.22 | 9.74 | 9.91 | 9.91 | +0.01 (+0.10%) | 24,307,109 |
| 19 Feb 2020 | CNY | 9.75 | 10.05 | 9.62 | 9.9 | 9.9 | +0.09 (+0.92%) | 21,765,576 |
| 18 Feb 2020 | CNY | 9.31 | 9.84 | 9.27 | 9.81 | 9.81 | +0.51 (+5.48%) | 23,258,914 |
| 17 Feb 2020 | CNY | 9.06 | 9.3 | 8.95 | 9.3 | 9.3 | +0.27 (+2.99%) | 12,827,356 |
| 14 Feb 2020 | CNY | 9.23 | 9.34 | 9.01 | 9.03 | 9.03 | -0.23 (-2.48%) | 12,550,679 |
| 13 Feb 2020 | CNY | 9.35 | 9.55 | 9.26 | 9.26 | 9.26 | -0.09 (-0.96%) | 12,840,142 |
| 12 Feb 2020 | CNY | 9.27 | 9.36 | 9.23 | 9.35 | 9.35 | +0.03 (+0.32%) | 10,819,953 |
| 11 Feb 2020 | CNY | 9.39 | 9.47 | 9.28 | 9.32 | 9.32 | -0.07 (-0.75%) | 12,729,423 |
| 10 Feb 2020 | CNY | 9.11 | 9.42 | 9.11 | 9.39 | 9.39 | +0.23 (+2.51%) | 13,797,536 |
| 7 Feb 2020 | CNY | 9.1 | 9.27 | 9.01 | 9.16 | 9.16 | +0.06 (+0.66%) | 13,548,980 |
| 6 Feb 2020 | CNY | 9.02 | 9.14 | 8.94 | 9.1 | 9.1 | +0.08 (+0.89%) | 13,221,992 |
| 5 Feb 2020 | CNY | 9 | 9.25 | 8.91 | 9.02 | 9.02 | +0.12 (+1.35%) | 13,929,404 |
| 4 Feb 2020 | CNY | 8.61 | 9.99 | 8.61 | 8.9 | 8.9 | -0.67 (-7.00%) | 20,387,516 |
| 3 Feb 2020 | CNY | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.08 (-10.14%) | 1,117,700 |
| 23 Jan 2020 | CNY | 10.87 | 10.92 | 10.42 | 10.65 | 10.65 | -0.22 (-2.02%) | 10,678,793 |
| 22 Jan 2020 | CNY | 11 | 11.01 | 10.81 | 10.87 | 10.87 | -0.08 (-0.73%) | 5,942,744 |
| 21 Jan 2020 | CNY | 10.93 | 11.02 | 10.82 | 10.95 | 10.95 | +0.03 (+0.27%) | 7,391,951 |
| 20 Jan 2020 | CNY | 11 | 11.01 | 10.9 | 10.92 | 10.92 | -0.07 (-0.64%) | 6,353,087 |
| 17 Jan 2020 | CNY | 11.04 | 11.06 | 10.97 | 10.99 | 10.99 | -0.01 (-0.09%) | 5,075,757 |
| 16 Jan 2020 | CNY | 11.14 | 11.16 | 10.98 | 11 | 11 | -0.12 (-1.08%) | 6,333,136 |
| 15 Jan 2020 | CNY | 11.21 | 11.22 | 11.11 | 11.12 | 11.12 | -0.1 (-0.89%) | 6,582,819 |
| 14 Jan 2020 | CNY | 10.97 | 11.23 | 10.97 | 11.22 | 11.22 | +0.23 (+2.09%) | 14,394,487 |
| 13 Jan 2020 | CNY | 11.03 | 11.03 | 10.93 | 10.99 | 10.99 | -0.02 (-0.18%) | 5,346,865 |
| 10 Jan 2020 | CNY | 11.05 | 11.08 | 10.98 | 11.01 | 11.01 | -0.04 (-0.36%) | 5,697,109 |
| 9 Jan 2020 | CNY | 11 | 11.08 | 10.98 | 11.05 | 11.05 | +0.07 (+0.64%) | 9,163,298 |
| 8 Jan 2020 | CNY | 11.14 | 11.15 | 10.94 | 10.98 | 10.98 | -0.2 (-1.79%) | 14,538,001 |
