| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 9.2262 | 9.2262 | 8.9722 | 9.127 | 9.127 | -0.107 (-1.16%) | 7,704,144 |
| 5 Mar 2020 | CNY | 9.373 | 9.5595 | 9.2183 | 9.2341 | 9.2341 | -0.107 (-1.15%) | 8,581,391 |
| 4 Mar 2020 | CNY | 9.4325 | 9.504 | 9.123 | 9.3413 | 9.3413 | -0.083 (-0.88%) | 7,855,656 |
| 3 Mar 2020 | CNY | 9.5635 | 9.7222 | 9.4167 | 9.4246 | 9.4246 | +0.04 (+0.42%) | 12,460,608 |
| 2 Mar 2020 | CNY | 9.0437 | 9.4206 | 9.0437 | 9.3849 | 9.3849 | +0.46 (+5.16%) | 11,285,114 |
| 28 Feb 2020 | CNY | 9.3691 | 9.5992 | 8.9206 | 8.9246 | 8.9246 | -0.988 (-9.97%) | 17,021,163 |
| 27 Feb 2020 | CNY | 9.4444 | 10.2024 | 9.4444 | 9.9127 | 9.9127 | +0.456 (+4.83%) | 20,557,542 |
| 26 Feb 2020 | CNY | 9.131 | 10.0714 | 9.0556 | 9.4564 | 9.4564 | +0.302 (+3.29%) | 23,583,493 |
| 25 Feb 2020 | CNY | 9.0873 | 9.3016 | 8.7976 | 9.1548 | 9.1548 | -0.246 (-2.62%) | 13,783,689 |
| 24 Feb 2020 | CNY | 9.0079 | 9.5159 | 8.8294 | 9.4008 | 9.4008 | +0.321 (+3.54%) | 15,430,020 |
| 21 Feb 2020 | CNY | 9.0397 | 9.3611 | 8.9286 | 9.0794 | 9.0794 | +0.04 (+0.44%) | 16,234,046 |
| 20 Feb 2020 | CNY | 8.6944 | 9.0873 | 8.6944 | 9.0397 | 9.0397 | +0.314 (+3.59%) | 15,006,486 |
| 19 Feb 2020 | CNY | 8.6865 | 8.8691 | 8.6508 | 8.7262 | 8.7262 | -0.27 (-3.00%) | 13,858,369 |
| 18 Feb 2020 | CNY | 8.9286 | 9.2818 | 8.7341 | 8.996 | 8.996 | +0.222 (+2.53%) | 22,603,392 |
| 17 Feb 2020 | CNY | 8.7738 | 8.7738 | 8.7738 | 8.7738 | 8.7738 | +0.798 (+10.00%) | 3,355,380 |
| 14 Feb 2020 | CNY | 7.8651 | 7.9762 | 7.8016 | 7.9762 | 7.9762 | +0.079 (+1.01%) | 3,943,548 |
| 13 Feb 2020 | CNY | 8.0238 | 8.0357 | 7.8095 | 7.8968 | 7.8968 | -0.127 (-1.58%) | 4,531,716 |
| 12 Feb 2020 | CNY | 8.004 | 8.0516 | 7.9008 | 8.0238 | 8.0238 | -0.032 (-0.39%) | 4,963,644 |
| 11 Feb 2020 | CNY | 7.9365 | 8.1746 | 7.9206 | 8.0556 | 8.0556 | 0.0 (0.0%) | 6,508,152 |
| 10 Feb 2020 | CNY | 7.7381 | 8.127 | 7.6706 | 8.0556 | 8.0556 | +0.349 (+4.53%) | 7,685,748 |
| 7 Feb 2020 | CNY | 7.5437 | 7.7064 | 7.504 | 7.7064 | 7.7064 | +0.087 (+1.15%) | 5,476,464 |
| 6 Feb 2020 | CNY | 7.5913 | 7.6825 | 7.4405 | 7.6191 | 7.6191 | +0.036 (+0.47%) | 6,141,378 |
| 5 Feb 2020 | CNY | 7.5198 | 7.7738 | 7.504 | 7.5833 | 7.5833 | +0.064 (+0.84%) | 5,963,832 |
| 4 Feb 2020 | CNY | 7.0675 | 7.6071 | 7.0675 | 7.5198 | 7.5198 | -0.333 (-4.25%) | 10,440,113 |
| 3 Feb 2020 | CNY | 7.8532 | 7.8532 | 7.8532 | 7.8532 | 7.8532 | -0.865 (-9.92%) | 559,692 |
| 23 Jan 2020 | CNY | 9.3254 | 9.3254 | 8.4444 | 8.7183 | 8.7183 | -0.508 (-5.50%) | 8,167,330 |
| 22 Jan 2020 | CNY | 8.9603 | 9.3056 | 8.9484 | 9.2262 | 9.2262 | +0.167 (+1.84%) | 5,413,222 |
| 21 Jan 2020 | CNY | 9.2064 | 9.2262 | 8.9365 | 9.0595 | 9.0595 | -0.155 (-1.68%) | 5,643,792 |
| 20 Jan 2020 | CNY | 9.2857 | 9.3611 | 9.1111 | 9.2143 | 9.2143 | -0.056 (-0.60%) | 4,782,960 |
| 17 Jan 2020 | CNY | 9.1032 | 9.381 | 9.0238 | 9.2698 | 9.2698 | +0.194 (+2.14%) | 5,273,785 |
