| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 7.92 | 8 | 7.84 | 7.99 | 7.99 | +0.12 (+1.52%) | 9,213,251 |
| 4 Mar 2020 | CNY | 7.73 | 7.89 | 7.71 | 7.87 | 7.87 | +0.12 (+1.55%) | 6,255,524 |
| 3 Mar 2020 | CNY | 7.8 | 7.85 | 7.73 | 7.75 | 7.75 | +0.01 (+0.13%) | 6,411,360 |
| 2 Mar 2020 | CNY | 7.57 | 7.77 | 7.57 | 7.74 | 7.74 | +0.15 (+1.98%) | 5,603,253 |
| 28 Feb 2020 | CNY | 7.8 | 7.83 | 7.54 | 7.59 | 7.59 | -0.32 (-4.05%) | 7,105,179 |
| 27 Feb 2020 | CNY | 7.76 | 7.93 | 7.75 | 7.91 | 7.91 | +0.16 (+2.06%) | 6,829,618 |
| 26 Feb 2020 | CNY | 7.7 | 7.82 | 7.6 | 7.75 | 7.75 | -0.03 (-0.39%) | 8,177,077 |
| 25 Feb 2020 | CNY | 7.82 | 7.85 | 7.65 | 7.78 | 7.78 | -0.14 (-1.77%) | 7,407,323 |
| 24 Feb 2020 | CNY | 8.06 | 8.06 | 7.85 | 7.92 | 7.92 | -0.14 (-1.74%) | 9,014,834 |
| 21 Feb 2020 | CNY | 8.05 | 8.12 | 8.02 | 8.06 | 8.06 | +0.01 (+0.12%) | 7,329,468 |
| 20 Feb 2020 | CNY | 7.94 | 8.08 | 7.85 | 8.05 | 8.05 | +0.12 (+1.51%) | 9,404,250 |
| 19 Feb 2020 | CNY | 7.85 | 8.09 | 7.85 | 7.93 | 7.93 | +0.08 (+1.02%) | 8,643,473 |
| 18 Feb 2020 | CNY | 7.83 | 7.86 | 7.8 | 7.85 | 7.85 | +0.01 (+0.13%) | 6,434,418 |
| 17 Feb 2020 | CNY | 7.71 | 7.85 | 7.7 | 7.84 | 7.84 | +0.15 (+1.95%) | 6,766,442 |
| 14 Feb 2020 | CNY | 7.75 | 7.8 | 7.67 | 7.69 | 7.69 | -0.03 (-0.39%) | 5,633,149 |
| 13 Feb 2020 | CNY | 7.77 | 7.77 | 7.68 | 7.72 | 7.72 | -0.05 (-0.64%) | 5,919,228 |
| 12 Feb 2020 | CNY | 7.76 | 7.78 | 7.68 | 7.77 | 7.77 | 0.0 (0.0%) | 6,150,367 |
| 11 Feb 2020 | CNY | 7.83 | 7.88 | 7.76 | 7.77 | 7.77 | -0.1 (-1.27%) | 4,906,881 |
| 10 Feb 2020 | CNY | 7.62 | 7.92 | 7.56 | 7.87 | 7.87 | +0.26 (+3.42%) | 8,566,462 |
| 7 Feb 2020 | CNY | 7.54 | 7.62 | 7.47 | 7.61 | 7.61 | +0.02 (+0.26%) | 6,885,571 |
| 6 Feb 2020 | CNY | 7.54 | 7.64 | 7.43 | 7.59 | 7.59 | +0.07 (+0.93%) | 7,356,311 |
| 5 Feb 2020 | CNY | 7.49 | 7.62 | 7.4 | 7.52 | 7.52 | +0.03 (+0.40%) | 7,514,395 |
| 4 Feb 2020 | CNY | 7.3 | 7.53 | 7.3 | 7.49 | 7.49 | -0.04 (-0.53%) | 9,476,113 |
| 3 Feb 2020 | CNY | 7.53 | 7.55 | 7.53 | 7.53 | 7.53 | -0.84 (-10.04%) | 3,378,400 |
| 23 Jan 2020 | CNY | 8.73 | 8.76 | 8.32 | 8.37 | 8.37 | -0.4 (-4.56%) | 8,441,327 |
| 22 Jan 2020 | CNY | 8.79 | 8.88 | 8.63 | 8.77 | 8.77 | -0.05 (-0.57%) | 7,817,265 |
| 21 Jan 2020 | CNY | 8.98 | 8.98 | 8.81 | 8.82 | 8.82 | -0.15 (-1.67%) | 5,222,682 |
| 20 Jan 2020 | CNY | 8.93 | 9 | 8.9 | 8.97 | 8.97 | +0.04 (+0.45%) | 3,106,098 |
| 17 Jan 2020 | CNY | 9.03 | 9.03 | 8.92 | 8.93 | 8.93 | -0.06 (-0.67%) | 3,095,015 |
| 16 Jan 2020 | CNY | 9.12 | 9.13 | 8.97 | 8.99 | 8.99 | -0.13 (-1.43%) | 5,160,302 |
