| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 9.86 | 9.97 | 9.58 | 9.8 | 9.8 | +0.03 (+0.31%) | 34,064,276 |
| 26 Feb 2020 | CNY | 9.9 | 10.11 | 9.67 | 9.77 | 9.77 | -0.39 (-3.84%) | 50,885,388 |
| 25 Feb 2020 | CNY | 10.03 | 10.24 | 9.61 | 10.16 | 10.16 | -0.14 (-1.36%) | 67,997,605 |
| 24 Feb 2020 | CNY | 10 | 10.35 | 9.95 | 10.3 | 10.3 | +0.24 (+2.39%) | 59,790,851 |
| 21 Feb 2020 | CNY | 9.71 | 10.25 | 9.68 | 10.06 | 10.06 | +0.29 (+2.97%) | 68,640,771 |
| 20 Feb 2020 | CNY | 9.56 | 9.81 | 9.4 | 9.77 | 9.77 | +0.19 (+1.98%) | 49,313,855 |
| 19 Feb 2020 | CNY | 9.72 | 9.83 | 9.56 | 9.58 | 9.58 | -0.14 (-1.44%) | 38,642,143 |
| 18 Feb 2020 | CNY | 9.49 | 9.79 | 9.42 | 9.72 | 9.72 | +0.22 (+2.32%) | 46,525,948 |
| 17 Feb 2020 | CNY | 9.27 | 9.5 | 9.23 | 9.5 | 9.5 | +0.24 (+2.59%) | 42,087,597 |
| 14 Feb 2020 | CNY | 9.16 | 9.43 | 9.11 | 9.26 | 9.26 | -0.01 (-0.11%) | 35,548,842 |
| 13 Feb 2020 | CNY | 9.5 | 9.59 | 9.22 | 9.27 | 9.27 | -0.07 (-0.75%) | 40,499,684 |
| 12 Feb 2020 | CNY | 9.1 | 9.42 | 9.02 | 9.34 | 9.34 | +0.23 (+2.52%) | 38,294,553 |
| 11 Feb 2020 | CNY | 9.23 | 9.44 | 9.02 | 9.11 | 9.11 | 0.0 (0.0%) | 38,226,281 |
| 10 Feb 2020 | CNY | 9.18 | 9.24 | 8.95 | 9.11 | 9.11 | +0.02 (+0.22%) | 39,973,375 |
| 7 Feb 2020 | CNY | 8.62 | 9.1 | 8.54 | 9.09 | 9.09 | +0.46 (+5.33%) | 52,881,461 |
| 6 Feb 2020 | CNY | 8.33 | 8.74 | 8.31 | 8.63 | 8.63 | +0.29 (+3.48%) | 41,390,882 |
| 5 Feb 2020 | CNY | 8.15 | 8.57 | 8.1 | 8.34 | 8.34 | +0.25 (+3.09%) | 38,806,577 |
| 4 Feb 2020 | CNY | 7.58 | 8.26 | 7.58 | 8.09 | 8.09 | -0.32 (-3.80%) | 48,350,616 |
| 3 Feb 2020 | CNY | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.93 (-9.96%) | 4,029,400 |
| 23 Jan 2020 | CNY | 9.71 | 9.87 | 9.18 | 9.34 | 9.34 | -0.5 (-5.08%) | 36,108,714 |
| 22 Jan 2020 | CNY | 9.75 | 9.93 | 9.52 | 9.84 | 9.84 | +0.03 (+0.31%) | 31,671,894 |
| 21 Jan 2020 | CNY | 9.86 | 9.95 | 9.79 | 9.81 | 9.81 | -0.16 (-1.60%) | 33,937,611 |
| 20 Jan 2020 | CNY | 10.1 | 10.1 | 9.68 | 9.97 | 9.97 | -0.75 (-7.00%) | 81,981,078 |
| 17 Jan 2020 | CNY | 10.91 | 11.05 | 10.66 | 10.72 | 10.72 | -0.17 (-1.56%) | 40,784,725 |
| 16 Jan 2020 | CNY | 11.06 | 11.14 | 10.82 | 10.89 | 10.89 | -0.23 (-2.07%) | 54,923,873 |
| 15 Jan 2020 | CNY | 10.68 | 11.5 | 10.66 | 11.12 | 11.12 | +0.49 (+4.61%) | 100,013,000 |
| 14 Jan 2020 | CNY | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.15 (-1.39%) | 36,833,222 |
| 13 Jan 2020 | CNY | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | +0.09 (+0.84%) | 41,640,985 |
| 10 Jan 2020 | CNY | 10.8 | 10.98 | 10.67 | 10.69 | 10.69 | -0.02 (-0.19%) | 51,153,135 |
| 9 Jan 2020 | CNY | 10.55 | 10.78 | 10.52 | 10.71 | 10.71 | +0.32 (+3.08%) | 53,876,551 |
