| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 8.07 | 8.19 | 7.93 | 7.98 | 7.98 | -0.15 (-1.85%) | 33,362,278 |
| 26 Feb 2020 | CNY | 8.3 | 8.53 | 8.09 | 8.13 | 8.13 | -0.25 (-2.98%) | 44,036,479 |
| 25 Feb 2020 | CNY | 8.9 | 8.97 | 8.2 | 8.38 | 8.38 | -0.73 (-8.01%) | 76,967,552 |
| 24 Feb 2020 | CNY | 8.89 | 9.25 | 8.75 | 9.11 | 9.11 | +0.12 (+1.33%) | 50,498,993 |
| 21 Feb 2020 | CNY | 8.96 | 9.16 | 8.8 | 8.99 | 8.99 | +0.01 (+0.11%) | 46,435,163 |
| 20 Feb 2020 | CNY | 9.09 | 9.16 | 8.73 | 8.98 | 8.98 | -0.21 (-2.29%) | 43,940,834 |
| 19 Feb 2020 | CNY | 9 | 9.38 | 8.89 | 9.19 | 9.19 | +0.18 (+2.00%) | 55,346,698 |
| 18 Feb 2020 | CNY | 9.1 | 9.27 | 8.89 | 9.01 | 9.01 | -0.03 (-0.33%) | 42,315,456 |
| 17 Feb 2020 | CNY | 8.73 | 9.06 | 8.65 | 9.04 | 9.04 | +0.35 (+4.03%) | 43,674,721 |
| 14 Feb 2020 | CNY | 8.95 | 8.95 | 8.53 | 8.69 | 8.69 | -0.11 (-1.25%) | 35,528,770 |
| 13 Feb 2020 | CNY | 9.08 | 9.3 | 8.8 | 8.8 | 8.8 | -0.36 (-3.93%) | 40,020,401 |
| 12 Feb 2020 | CNY | 9.01 | 9.23 | 8.8 | 9.16 | 9.16 | +0.16 (+1.78%) | 37,934,907 |
| 11 Feb 2020 | CNY | 9.21 | 9.28 | 8.67 | 9 | 9 | -0.31 (-3.33%) | 45,493,958 |
| 10 Feb 2020 | CNY | 9.37 | 9.53 | 9.19 | 9.31 | 9.31 | +0.07 (+0.76%) | 39,099,020 |
| 7 Feb 2020 | CNY | 9.45 | 9.75 | 9.07 | 9.24 | 9.24 | -0.46 (-4.74%) | 64,145,289 |
| 6 Feb 2020 | CNY | 8.86 | 9.72 | 8.67 | 9.7 | 9.7 | +0.85 (+9.60%) | 77,641,828 |
| 5 Feb 2020 | CNY | 8.45 | 9.18 | 8.42 | 8.85 | 8.85 | +0.26 (+3.03%) | 61,832,533 |
| 4 Feb 2020 | CNY | 8.2 | 9.09 | 8.2 | 8.59 | 8.59 | -0.52 (-5.71%) | 78,643,723 |
| 3 Feb 2020 | CNY | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.01 (-9.98%) | 1,217,200 |
| 23 Jan 2020 | CNY | 11.2 | 11.2 | 10.12 | 10.12 | 10.12 | -1.12 (-9.96%) | 77,946,590 |
| 22 Jan 2020 | CNY | 10.4 | 11.65 | 10.32 | 11.24 | 11.24 | +0.48 (+4.46%) | 84,684,290 |
| 21 Jan 2020 | CNY | 10.54 | 11.13 | 10.37 | 10.76 | 10.76 | +0.28 (+2.67%) | 61,347,464 |
| 20 Jan 2020 | CNY | 10.26 | 10.67 | 9.95 | 10.48 | 10.48 | -0.15 (-1.41%) | 64,337,615 |
| 17 Jan 2020 | CNY | 10.78 | 11.43 | 10.4 | 10.63 | 10.63 | -0.05 (-0.47%) | 94,297,161 |
| 16 Jan 2020 | CNY | 10.15 | 10.8 | 9.95 | 10.68 | 10.68 | +0.56 (+5.53%) | 73,618,202 |
| 15 Jan 2020 | CNY | 10.35 | 10.58 | 9.86 | 10.12 | 10.12 | -0.33 (-3.16%) | 71,220,663 |
| 14 Jan 2020 | CNY | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.42 (-3.86%) | 127,123,114 |
| 13 Jan 2020 | CNY | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | +0.99 (+10.02%) | 111,991,412 |
| 10 Jan 2020 | CNY | 9.66 | 10.47 | 9.21 | 9.88 | 9.88 | +0.29 (+3.02%) | 110,841,753 |
| 9 Jan 2020 | CNY | 9.5 | 9.75 | 9.16 | 9.59 | 9.59 | +0.26 (+2.79%) | 103,759,206 |
