| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 10.29 | 10.37 | 9.72 | 9.95 | 9.95 | -0.1 (-1.00%) | 115,872,269 |
| 26 Feb 2020 | CNY | 10.6 | 11.08 | 9.91 | 10.05 | 10.05 | -0.48 (-4.56%) | 221,756,273 |
| 25 Feb 2020 | CNY | 9.4 | 10.53 | 9.33 | 10.53 | 10.53 | +0.96 (+10.03%) | 234,799,483 |
| 24 Feb 2020 | CNY | 9.42 | 9.65 | 9.26 | 9.57 | 9.57 | +0.38 (+4.13%) | 128,641,196 |
| 21 Feb 2020 | CNY | 9 | 9.23 | 8.86 | 9.19 | 9.19 | +0.19 (+2.11%) | 85,932,302 |
| 20 Feb 2020 | CNY | 8.82 | 9.1 | 8.71 | 9 | 9 | +0.15 (+1.69%) | 85,070,923 |
| 19 Feb 2020 | CNY | 9.27 | 9.27 | 8.81 | 8.85 | 8.85 | -0.46 (-4.94%) | 107,240,013 |
| 18 Feb 2020 | CNY | 9.38 | 9.45 | 9.17 | 9.31 | 9.31 | -0.14 (-1.48%) | 75,806,086 |
| 17 Feb 2020 | CNY | 9.15 | 9.45 | 9.09 | 9.45 | 9.45 | +0.35 (+3.85%) | 80,850,560 |
| 14 Feb 2020 | CNY | 9.13 | 9.34 | 9.06 | 9.1 | 9.1 | -0.1 (-1.09%) | 63,926,198 |
| 13 Feb 2020 | CNY | 9.52 | 9.54 | 9.14 | 9.2 | 9.2 | -0.38 (-3.97%) | 86,863,289 |
| 12 Feb 2020 | CNY | 9.35 | 9.65 | 9.35 | 9.58 | 9.58 | +0.04 (+0.42%) | 74,184,310 |
| 11 Feb 2020 | CNY | 10 | 10 | 9.48 | 9.54 | 9.54 | -0.33 (-3.34%) | 95,679,393 |
| 10 Feb 2020 | CNY | 9.18 | 10 | 9.09 | 9.87 | 9.87 | +0.7 (+7.63%) | 137,738,259 |
| 7 Feb 2020 | CNY | 9.27 | 9.47 | 9 | 9.17 | 9.17 | -0.24 (-2.55%) | 123,512,126 |
| 6 Feb 2020 | CNY | 8.78 | 9.44 | 8.64 | 9.41 | 9.41 | +0.5 (+5.61%) | 143,391,432 |
| 5 Feb 2020 | CNY | 9 | 9.23 | 8.76 | 8.91 | 8.91 | +0.05 (+0.56%) | 119,972,937 |
| 4 Feb 2020 | CNY | 8.37 | 8.93 | 8.37 | 8.86 | 8.86 | +0.59 (+7.13%) | 112,205,057 |
| 3 Feb 2020 | CNY | 8.33 | 9.11 | 8.27 | 8.27 | 8.27 | -0.92 (-10.01%) | 120,520,758 |
| 23 Jan 2020 | CNY | 9.08 | 9.69 | 9.04 | 9.19 | 9.19 | -0.09 (-0.97%) | 116,164,067 |
| 22 Jan 2020 | CNY | 8.9 | 9.41 | 8.71 | 9.28 | 9.28 | +0.31 (+3.46%) | 97,048,008 |
| 21 Jan 2020 | CNY | 8.78 | 9.28 | 8.66 | 8.97 | 8.97 | +0.36 (+4.18%) | 107,775,273 |
| 20 Jan 2020 | CNY | 9.5 | 9.75 | 8.56 | 8.61 | 8.61 | -0.39 (-4.33%) | 176,191,859 |
| 17 Jan 2020 | CNY | 9.09 | 9.1 | 8.9 | 9 | 9 | -0.09 (-0.99%) | 39,185,092 |
| 16 Jan 2020 | CNY | 9.36 | 9.5 | 8.86 | 9.09 | 9.09 | -0.16 (-1.73%) | 84,102,561 |
| 15 Jan 2020 | CNY | 8.7 | 9.26 | 8.65 | 9.25 | 9.25 | +0.49 (+5.59%) | 96,407,189 |
| 14 Jan 2020 | CNY | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +0.39 (+4.66%) | 91,218,701 |
| 13 Jan 2020 | CNY | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +0.02 (+0.24%) | 51,038,755 |
| 10 Jan 2020 | CNY | 8.08 | 8.5 | 7.9 | 8.35 | 8.35 | +0.29 (+3.60%) | 71,222,181 |
| 9 Jan 2020 | CNY | 8.24 | 8.24 | 7.9 | 8.06 | 8.06 | +0.02 (+0.25%) | 67,597,877 |
