| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 9.8 | 10.5 | 9.75 | 10.4 | 10.4 | +0.54 (+5.48%) | 39,711,308 |
| 26 Feb 2020 | CNY | 10.09 | 10.19 | 9.85 | 9.86 | 9.86 | -0.39 (-3.80%) | 23,919,150 |
| 25 Feb 2020 | CNY | 10.11 | 10.27 | 9.87 | 10.25 | 10.25 | -0.12 (-1.16%) | 28,375,742 |
| 24 Feb 2020 | CNY | 9.88 | 10.38 | 9.72 | 10.37 | 10.37 | +0.47 (+4.75%) | 31,724,390 |
| 21 Feb 2020 | CNY | 9.59 | 9.91 | 9.58 | 9.9 | 9.9 | +0.26 (+2.70%) | 24,174,502 |
| 20 Feb 2020 | CNY | 9.75 | 9.83 | 9.29 | 9.64 | 9.64 | -0.32 (-3.21%) | 36,195,449 |
| 19 Feb 2020 | CNY | 10.27 | 10.32 | 9.96 | 9.96 | 9.96 | -0.4 (-3.86%) | 19,281,799 |
| 18 Feb 2020 | CNY | 10.21 | 10.37 | 10.06 | 10.36 | 10.36 | +0.14 (+1.37%) | 27,026,220 |
| 17 Feb 2020 | CNY | 9.83 | 10.25 | 9.83 | 10.22 | 10.22 | +0.35 (+3.55%) | 25,864,994 |
| 14 Feb 2020 | CNY | 9.81 | 9.98 | 9.7 | 9.87 | 9.87 | -0.04 (-0.40%) | 15,852,744 |
| 13 Feb 2020 | CNY | 10.22 | 10.26 | 9.84 | 9.91 | 9.91 | -0.19 (-1.88%) | 15,507,055 |
| 12 Feb 2020 | CNY | 9.99 | 10.2 | 9.83 | 10.1 | 10.1 | +0.18 (+1.81%) | 21,285,842 |
| 11 Feb 2020 | CNY | 10.33 | 10.33 | 9.82 | 9.92 | 9.92 | -0.42 (-4.06%) | 25,265,864 |
| 10 Feb 2020 | CNY | 10.22 | 10.55 | 10.03 | 10.34 | 10.34 | +0.2 (+1.97%) | 41,831,126 |
| 7 Feb 2020 | CNY | 9.8 | 10.35 | 9.74 | 10.14 | 10.14 | +0.48 (+4.97%) | 43,378,342 |
| 6 Feb 2020 | CNY | 8.78 | 9.66 | 8.69 | 9.66 | 9.66 | +0.88 (+10.02%) | 41,534,051 |
| 5 Feb 2020 | CNY | 8.63 | 8.93 | 8.62 | 8.78 | 8.78 | +0.19 (+2.21%) | 16,933,996 |
| 4 Feb 2020 | CNY | 8.21 | 8.67 | 8.21 | 8.59 | 8.59 | +0.31 (+3.74%) | 17,147,878 |
| 3 Feb 2020 | CNY | 8.28 | 8.53 | 8.28 | 8.28 | 8.28 | -0.92 (-10%) | 17,102,328 |
| 23 Jan 2020 | CNY | 9.43 | 9.58 | 9.06 | 9.2 | 9.2 | -0.28 (-2.95%) | 12,660,683 |
| 22 Jan 2020 | CNY | 9.29 | 9.52 | 9.15 | 9.48 | 9.48 | +0.15 (+1.61%) | 10,626,986 |
| 21 Jan 2020 | CNY | 9.46 | 9.49 | 9.3 | 9.33 | 9.33 | -0.18 (-1.89%) | 10,467,219 |
| 20 Jan 2020 | CNY | 9.79 | 9.85 | 9.37 | 9.51 | 9.51 | -0.25 (-2.56%) | 20,310,632 |
| 17 Jan 2020 | CNY | 9.75 | 9.91 | 9.68 | 9.76 | 9.76 | -0.03 (-0.31%) | 9,925,104 |
| 16 Jan 2020 | CNY | 9.8 | 10.03 | 9.73 | 9.79 | 9.79 | -0.01 (-0.10%) | 14,179,514 |
| 15 Jan 2020 | CNY | 9.76 | 9.84 | 9.64 | 9.8 | 9.8 | -0.02 (-0.20%) | 11,142,015 |
| 14 Jan 2020 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.16 (-1.60%) | 16,088,481 |
| 13 Jan 2020 | CNY | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.03 (-0.30%) | 20,281,930 |
| 10 Jan 2020 | CNY | 10.25 | 10.28 | 9.93 | 10.01 | 10.01 | -0.16 (-1.57%) | 15,070,314 |
| 9 Jan 2020 | CNY | 10.16 | 10.32 | 9.97 | 10.17 | 10.17 | +0.12 (+1.19%) | 19,844,364 |
