| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 8.03 | 8.79 | 7.8 | 8.54 | 8.54 | +0.36 (+4.40%) | 15,859,911 |
| 26 Feb 2020 | CNY | 7.95 | 8.65 | 7.94 | 8.18 | 8.18 | 0.0 (0.0%) | 20,068,594 |
| 25 Feb 2020 | CNY | 7.42 | 8.28 | 7.21 | 8.18 | 8.18 | +0.65 (+8.63%) | 15,160,116 |
| 24 Feb 2020 | CNY | 7.59 | 7.65 | 7.38 | 7.53 | 7.53 | -0.02 (-0.26%) | 7,550,048 |
| 21 Feb 2020 | CNY | 7.6 | 7.74 | 7.5 | 7.55 | 7.55 | -0.13 (-1.69%) | 7,668,586 |
| 20 Feb 2020 | CNY | 7.57 | 7.73 | 7.5 | 7.68 | 7.68 | -0.02 (-0.26%) | 6,968,951 |
| 19 Feb 2020 | CNY | 7.57 | 7.84 | 7.45 | 7.7 | 7.7 | +0.09 (+1.18%) | 8,298,955 |
| 18 Feb 2020 | CNY | 7.88 | 7.88 | 7.5 | 7.61 | 7.61 | +0.02 (+0.26%) | 13,639,696 |
| 17 Feb 2020 | CNY | 6.96 | 7.59 | 6.88 | 7.59 | 7.59 | +0.69 (+10%) | 12,692,751 |
| 14 Feb 2020 | CNY | 7.06 | 7.1 | 6.86 | 6.9 | 6.9 | -0.16 (-2.27%) | 5,432,801 |
| 13 Feb 2020 | CNY | 7.18 | 7.3 | 7.03 | 7.06 | 7.06 | -0.14 (-1.94%) | 6,991,821 |
| 12 Feb 2020 | CNY | 6.96 | 7.35 | 6.87 | 7.2 | 7.2 | +0.21 (+3.00%) | 10,335,615 |
| 11 Feb 2020 | CNY | 7.06 | 7.18 | 6.98 | 6.99 | 6.99 | -0.14 (-1.96%) | 10,098,200 |
| 10 Feb 2020 | CNY | 6.88 | 7.24 | 6.67 | 7.13 | 7.13 | +0.31 (+4.55%) | 10,739,704 |
| 7 Feb 2020 | CNY | 6.64 | 6.93 | 6.61 | 6.82 | 6.82 | +0.1 (+1.49%) | 8,738,050 |
| 6 Feb 2020 | CNY | 6.41 | 6.8 | 6.36 | 6.72 | 6.72 | +0.29 (+4.51%) | 7,695,345 |
| 5 Feb 2020 | CNY | 6.43 | 6.52 | 6.28 | 6.43 | 6.43 | -0.01 (-0.16%) | 5,552,400 |
| 4 Feb 2020 | CNY | 6.01 | 6.52 | 6.01 | 6.44 | 6.44 | -0.09 (-1.38%) | 9,018,462 |
| 3 Feb 2020 | CNY | 6.56 | 6.59 | 6.53 | 6.53 | 6.53 | -0.72 (-9.93%) | 951,300 |
| 23 Jan 2020 | CNY | 7.3 | 7.33 | 7.06 | 7.25 | 7.25 | -0.04 (-0.55%) | 3,550,908 |
| 22 Jan 2020 | CNY | 7.44 | 7.44 | 7.25 | 7.29 | 7.29 | -0.15 (-2.02%) | 3,316,574 |
| 21 Jan 2020 | CNY | 7.57 | 7.62 | 7.43 | 7.44 | 7.44 | -0.12 (-1.59%) | 3,808,420 |
| 20 Jan 2020 | CNY | 7.8 | 7.82 | 7.11 | 7.56 | 7.56 | -0.25 (-3.20%) | 4,780,920 |
| 17 Jan 2020 | CNY | 7.91 | 7.93 | 7.8 | 7.81 | 7.81 | -0.09 (-1.14%) | 3,019,992 |
| 16 Jan 2020 | CNY | 7.91 | 7.94 | 7.85 | 7.9 | 7.9 | -0.01 (-0.13%) | 3,595,017 |
| 15 Jan 2020 | CNY | 7.92 | 7.94 | 7.84 | 7.91 | 7.91 | -0.04 (-0.50%) | 3,704,718 |
| 14 Jan 2020 | CNY | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.03 (-0.38%) | 5,967,779 |
| 13 Jan 2020 | CNY | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13 (-1.60%) | 3,860,879 |
| 10 Jan 2020 | CNY | 8.2 | 8.23 | 8.09 | 8.11 | 8.11 | -0.1 (-1.22%) | 3,436,019 |
| 9 Jan 2020 | CNY | 8.19 | 8.26 | 8.15 | 8.21 | 8.21 | -0.1 (-1.20%) | 4,616,900 |
