| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 9.2571 | 9.4571 | 9.1857 | 9.3143 | 9.3143 | +0.107 (+1.16%) | 5,291,029 |
| 5 Mar 2020 | CNY | 9.15 | 9.2429 | 9.1 | 9.2071 | 9.2071 | +0.079 (+0.86%) | 4,123,070 |
| 4 Mar 2020 | CNY | 9.25 | 9.2643 | 8.9857 | 9.1286 | 9.1286 | -0.107 (-1.16%) | 4,054,120 |
| 3 Mar 2020 | CNY | 9.3429 | 9.4 | 9.2 | 9.2357 | 9.2357 | +0.079 (+0.86%) | 4,443,950 |
| 2 Mar 2020 | CNY | 9.0643 | 9.2429 | 9.0643 | 9.1571 | 9.1571 | +0.178 (+1.99%) | 3,425,389 |
| 28 Feb 2020 | CNY | 9.0286 | 9.3429 | 8.9643 | 8.9786 | 8.9786 | -0.236 (-2.56%) | 5,290,891 |
| 27 Feb 2020 | CNY | 9.35 | 9.4214 | 9.1857 | 9.2143 | 9.2143 | -0.136 (-1.45%) | 4,217,500 |
| 26 Feb 2020 | CNY | 9.5214 | 9.6571 | 9.3286 | 9.35 | 9.35 | -0.343 (-3.54%) | 6,283,760 |
| 25 Feb 2020 | CNY | 9.4143 | 9.7 | 9.2143 | 9.6929 | 9.6929 | +0.107 (+1.12%) | 10,201,444 |
| 24 Feb 2020 | CNY | 9.4214 | 9.6357 | 9.3286 | 9.5857 | 9.5857 | +0.193 (+2.05%) | 8,003,524 |
| 21 Feb 2020 | CNY | 9.3571 | 9.4786 | 9.2929 | 9.3929 | 9.3929 | +0.021 (+0.23%) | 6,611,483 |
| 20 Feb 2020 | CNY | 9.2786 | 9.4 | 9.1429 | 9.3714 | 9.3714 | +0.043 (+0.46%) | 7,727,700 |
| 19 Feb 2020 | CNY | 9.6357 | 9.6357 | 9.3286 | 9.3286 | 9.3286 | -0.364 (-3.76%) | 9,880,987 |
| 18 Feb 2020 | CNY | 9.7643 | 9.9714 | 9.6429 | 9.6929 | 9.6929 | +0.029 (+0.30%) | 10,671,491 |
| 17 Feb 2020 | CNY | 9.4643 | 9.75 | 9.4286 | 9.6643 | 9.6643 | +0.2 (+2.11%) | 8,782,305 |
| 14 Feb 2020 | CNY | 9.3857 | 9.65 | 9.3714 | 9.4643 | 9.4643 | +0.064 (+0.68%) | 7,144,642 |
| 13 Feb 2020 | CNY | 9.5 | 9.6571 | 9.2143 | 9.4 | 9.4 | -0.207 (-2.16%) | 11,087,476 |
| 12 Feb 2020 | CNY | 9.6071 | 9.7786 | 9.4429 | 9.6071 | 9.6071 | -0.136 (-1.39%) | 9,673,895 |
| 11 Feb 2020 | CNY | 9.4857 | 9.7571 | 9.2929 | 9.7429 | 9.7429 | +0.264 (+2.79%) | 13,423,890 |
| 10 Feb 2020 | CNY | 9.8 | 9.8214 | 9.3571 | 9.4786 | 9.4786 | -0.486 (-4.87%) | 14,891,837 |
| 7 Feb 2020 | CNY | 10.3786 | 10.5929 | 9.6571 | 9.9643 | 9.9643 | -0.393 (-3.79%) | 23,149,175 |
| 6 Feb 2020 | CNY | 10.3786 | 11.0643 | 10.2786 | 10.3571 | 10.3571 | -0.236 (-2.23%) | 33,194,558 |
| 5 Feb 2020 | CNY | 10.0286 | 10.8 | 9.8214 | 10.5929 | 10.5929 | +0.364 (+3.56%) | 31,117,660 |
| 4 Feb 2020 | CNY | 9.4 | 10.6286 | 9.2857 | 10.2286 | 10.2286 | +0.407 (+4.15%) | 32,811,202 |
| 3 Feb 2020 | CNY | 8.9286 | 9.8214 | 8.9286 | 9.8214 | 9.8214 | +0.957 (+10.80%) | 32,506,406 |
| 23 Jan 2020 | CNY | 8.9 | 9.2429 | 8.7214 | 8.8643 | 8.8643 | +0.021 (+0.24%) | 10,090,248 |
| 22 Jan 2020 | CNY | 9.7357 | 9.7357 | 8.6429 | 8.8429 | 8.8429 | -0.586 (-6.21%) | 11,723,952 |
| 21 Jan 2020 | CNY | 9.2 | 9.8214 | 9.1143 | 9.4286 | 9.4286 | +0.407 (+4.51%) | 19,822,628 |
| 20 Jan 2020 | CNY | 8.7857 | 9.0357 | 8.6357 | 9.0214 | 9.0214 | +0.507 (+5.96%) | 15,070,819 |
| 17 Jan 2020 | CNY | 8.4714 | 8.6071 | 8.4357 | 8.5143 | 8.5143 | +0.05 (+0.59%) | 3,081,120 |
