| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 8.26 | 8.38 | 7.57 | 8.21 | 8.21 | -0.05 (-0.61%) | 3,147,527 |
| 26 Feb 2020 | CNY | 8.25 | 8.43 | 8.14 | 8.26 | 8.26 | -0.02 (-0.24%) | 3,760,560 |
| 25 Feb 2020 | CNY | 8.3 | 8.44 | 7.88 | 8.28 | 8.28 | -0.19 (-2.24%) | 4,433,404 |
| 24 Feb 2020 | CNY | 8.5 | 8.56 | 8.34 | 8.47 | 8.47 | -0.06 (-0.70%) | 3,588,780 |
| 21 Feb 2020 | CNY | 8.8 | 8.88 | 8.52 | 8.53 | 8.53 | -0.17 (-1.95%) | 5,874,820 |
| 20 Feb 2020 | CNY | 8.43 | 8.87 | 8.38 | 8.7 | 8.7 | +0.31 (+3.69%) | 5,262,442 |
| 19 Feb 2020 | CNY | 8.37 | 8.49 | 8.31 | 8.39 | 8.39 | -0.03 (-0.36%) | 3,116,982 |
| 18 Feb 2020 | CNY | 8.36 | 8.48 | 8.26 | 8.42 | 8.42 | -0.02 (-0.24%) | 3,919,860 |
| 17 Feb 2020 | CNY | 8.11 | 8.48 | 8.07 | 8.44 | 8.44 | +0.33 (+4.07%) | 4,429,568 |
| 14 Feb 2020 | CNY | 8.09 | 8.17 | 7.91 | 8.11 | 8.11 | -0.01 (-0.12%) | 3,200,683 |
| 13 Feb 2020 | CNY | 8.05 | 8.22 | 7.89 | 8.12 | 8.12 | +0.11 (+1.37%) | 5,184,920 |
| 12 Feb 2020 | CNY | 7.82 | 8.51 | 7.65 | 8.01 | 8.01 | +0.27 (+3.49%) | 4,531,188 |
| 11 Feb 2020 | CNY | 7.95 | 7.99 | 7.71 | 7.74 | 7.74 | -0.13 (-1.65%) | 3,356,817 |
| 10 Feb 2020 | CNY | 7.76 | 7.98 | 7.62 | 7.87 | 7.87 | +0.11 (+1.42%) | 2,477,864 |
| 7 Feb 2020 | CNY | 7.67 | 7.84 | 7.57 | 7.76 | 7.76 | +0.07 (+0.91%) | 3,053,524 |
| 6 Feb 2020 | CNY | 7.48 | 7.98 | 6.7 | 7.69 | 7.69 | +0.25 (+3.36%) | 2,907,730 |
| 5 Feb 2020 | CNY | 7.27 | 7.58 | 7.27 | 7.44 | 7.44 | +0.11 (+1.50%) | 3,080,220 |
| 4 Feb 2020 | CNY | 7.05 | 7.59 | 7.05 | 7.33 | 7.33 | -0.34 (-4.43%) | 3,529,455 |
| 3 Feb 2020 | CNY | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.97 (-11.23%) | 730,200 |
| 23 Jan 2020 | CNY | 8.85 | 8.89 | 8.4 | 8.64 | 8.64 | -0.24 (-2.70%) | 3,039,452 |
| 22 Jan 2020 | CNY | 8.85 | 9.05 | 8.66 | 8.88 | 8.88 | 0.0 (0.0%) | 3,035,635 |
| 21 Jan 2020 | CNY | 8.88 | 9.08 | 8.85 | 8.88 | 8.88 | -0.12 (-1.33%) | 2,564,197 |
| 20 Jan 2020 | CNY | 8.87 | 9.09 | 8.75 | 9 | 9 | +0.13 (+1.47%) | 4,480,640 |
| 17 Jan 2020 | CNY | 9.08 | 9.16 | 8.87 | 8.87 | 8.87 | -0.23 (-2.53%) | 4,521,600 |
| 16 Jan 2020 | CNY | 9.3 | 9.42 | 9.02 | 9.1 | 9.1 | -0.12 (-1.30%) | 3,562,620 |
| 15 Jan 2020 | CNY | 9.27 | 9.36 | 9.06 | 9.22 | 9.22 | +0.01 (+0.11%) | 4,187,420 |
| 14 Jan 2020 | CNY | 8.96 | 9.49 | 8.96 | 9.21 | 9.21 | +0.19 (+2.11%) | 5,634,254 |
| 13 Jan 2020 | CNY | 8.98 | 9.1 | 8.84 | 9.02 | 9.02 | +0.04 (+0.45%) | 3,450,080 |
| 10 Jan 2020 | CNY | 8.93 | 9.07 | 8.83 | 8.98 | 8.98 | +0.14 (+1.58%) | 3,952,920 |
| 9 Jan 2020 | CNY | 8.76 | 8.91 | 8.66 | 8.84 | 8.84 | +0.18 (+2.08%) | 4,227,011 |
