| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 10.4632 | 10.8158 | 10.4632 | 10.7895 | 10.7895 | +0.4 (+3.85%) | 22,818,065 |
| 4 Mar 2020 | CNY | 10.1842 | 10.4 | 10.0421 | 10.3895 | 10.3895 | +0.295 (+2.92%) | 15,099,676 |
| 3 Mar 2020 | CNY | 10.1579 | 10.4053 | 10.0053 | 10.0947 | 10.0947 | +0.084 (+0.84%) | 15,794,225 |
| 2 Mar 2020 | CNY | 9.6842 | 10.0632 | 9.5842 | 10.0105 | 10.0105 | +0.505 (+5.31%) | 13,904,103 |
| 28 Feb 2020 | CNY | 10.1579 | 10.3947 | 9.5 | 9.5053 | 9.5053 | -1.047 (-9.92%) | 19,552,425 |
| 27 Feb 2020 | CNY | 10.4368 | 10.6316 | 10.1632 | 10.5526 | 10.5526 | +0.205 (+1.98%) | 14,126,690 |
| 26 Feb 2020 | CNY | 10.2158 | 10.7316 | 10.1684 | 10.3474 | 10.3474 | -0.1 (-0.96%) | 18,765,635 |
| 25 Feb 2020 | CNY | 10.2737 | 10.5632 | 9.9 | 10.4474 | 10.4474 | -0.237 (-2.22%) | 22,772,997 |
| 24 Feb 2020 | CNY | 10.7842 | 10.7842 | 10.4211 | 10.6842 | 10.6842 | -0.2 (-1.84%) | 21,848,443 |
| 21 Feb 2020 | CNY | 10.8105 | 11.0421 | 10.7842 | 10.8842 | 10.8842 | -0.111 (-1.01%) | 23,389,079 |
| 20 Feb 2020 | CNY | 11.4737 | 11.4737 | 10.7421 | 10.9947 | 10.9947 | -0.153 (-1.37%) | 31,752,513 |
| 19 Feb 2020 | CNY | 10.3684 | 11.2632 | 10.2421 | 11.1474 | 11.1474 | +0.6 (+5.69%) | 43,961,630 |
| 18 Feb 2020 | CNY | 10.2316 | 10.5579 | 10.1632 | 10.5474 | 10.5474 | +0.374 (+3.67%) | 26,145,803 |
| 17 Feb 2020 | CNY | 9.9053 | 10.1947 | 9.7895 | 10.1737 | 10.1737 | +0.342 (+3.48%) | 19,525,678 |
| 14 Feb 2020 | CNY | 9.7368 | 9.9684 | 9.7053 | 9.8316 | 9.8316 | +0.084 (+0.86%) | 13,692,684 |
| 13 Feb 2020 | CNY | 10.2105 | 10.2105 | 9.7474 | 9.7474 | 9.7474 | -0.347 (-3.44%) | 15,518,242 |
| 12 Feb 2020 | CNY | 9.7947 | 10.1842 | 9.7474 | 10.0947 | 10.0947 | +0.284 (+2.90%) | 16,934,795 |
| 11 Feb 2020 | CNY | 9.9263 | 10.0158 | 9.7421 | 9.8105 | 9.8105 | -0.3 (-2.97%) | 17,575,948 |
| 10 Feb 2020 | CNY | 10.5316 | 10.6211 | 9.9368 | 10.1105 | 10.1105 | +0.295 (+3.00%) | 31,755,365 |
| 7 Feb 2020 | CNY | 9.7158 | 9.879 | 9.5474 | 9.8158 | 9.8158 | +0.126 (+1.30%) | 20,044,895 |
| 6 Feb 2020 | CNY | 9.3 | 9.8947 | 9.3 | 9.6895 | 9.6895 | +0.384 (+4.13%) | 21,839,075 |
| 5 Feb 2020 | CNY | 8.9947 | 9.5737 | 8.9842 | 9.3053 | 9.3053 | +0.316 (+3.51%) | 21,668,451 |
| 4 Feb 2020 | CNY | 8.3158 | 9.1211 | 8.3158 | 8.9895 | 8.9895 | -0.237 (-2.57%) | 29,741,993 |
| 3 Feb 2020 | CNY | 9.2263 | 9.2263 | 9.2263 | 9.2263 | 9.2263 | -0.995 (-9.73%) | 1,282,310 |
| 23 Jan 2020 | CNY | 10.779 | 10.879 | 9.8947 | 10.2211 | 10.2211 | -0.689 (-6.32%) | 22,368,460 |
| 22 Jan 2020 | CNY | 10.5684 | 11.0421 | 10.3368 | 10.9105 | 10.9105 | +0.289 (+2.72%) | 20,098,895 |
| 21 Jan 2020 | CNY | 10.7895 | 11.0158 | 10.5895 | 10.6211 | 10.6211 | -0.284 (-2.61%) | 18,609,614 |
| 20 Jan 2020 | CNY | 10.6158 | 10.9895 | 10.5263 | 10.9053 | 10.9053 | +0.326 (+3.08%) | 22,900,521 |
| 17 Jan 2020 | CNY | 10.8947 | 10.9474 | 10.579 | 10.579 | 10.579 | -0.316 (-2.90%) | 18,543,521 |
| 16 Jan 2020 | CNY | 10.7895 | 10.9421 | 10.6842 | 10.8947 | 10.8947 | +0.121 (+1.12%) | 23,427,368 |
