| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 10.467 | 10.8626 | 10.2088 | 10.8022 | 10.8022 | +0.44 (+4.24%) | 4,694,012 |
| 26 Feb 2020 | CNY | 10.7198 | 10.8352 | 10.3352 | 10.3626 | 10.3626 | -0.516 (-4.75%) | 3,890,848 |
| 25 Feb 2020 | CNY | 10.7692 | 10.989 | 10.5879 | 10.8791 | 10.8791 | -0.275 (-2.46%) | 5,365,571 |
| 24 Feb 2020 | CNY | 10.5275 | 11.1978 | 10.5275 | 11.1539 | 11.1539 | +0.368 (+3.41%) | 8,017,733 |
| 21 Feb 2020 | CNY | 10.8517 | 10.8517 | 10.5055 | 10.7857 | 10.7857 | -0.066 (-0.61%) | 5,201,534 |
| 20 Feb 2020 | CNY | 10.3956 | 10.9835 | 10.2528 | 10.8517 | 10.8517 | +0.379 (+3.62%) | 8,768,452 |
| 19 Feb 2020 | CNY | 10.5769 | 10.8791 | 10.3242 | 10.4725 | 10.4725 | -0.137 (-1.30%) | 4,603,311 |
| 18 Feb 2020 | CNY | 10.6319 | 10.7253 | 10.4615 | 10.6099 | 10.6099 | -0.154 (-1.43%) | 5,375,724 |
| 17 Feb 2020 | CNY | 10.5824 | 11.1484 | 10.5549 | 10.7637 | 10.7637 | +0.071 (+0.67%) | 7,746,777 |
| 14 Feb 2020 | CNY | 10.0549 | 10.7143 | 9.8736 | 10.6923 | 10.6923 | +0.472 (+4.62%) | 9,385,135 |
| 13 Feb 2020 | CNY | 10.6429 | 10.8242 | 10.1648 | 10.2198 | 10.2198 | -0.527 (-4.91%) | 12,209,530 |
| 12 Feb 2020 | CNY | 10.7143 | 10.7473 | 10.4286 | 10.7473 | 10.7473 | +0.978 (+10.01%) | 13,616,058 |
| 11 Feb 2020 | CNY | 9.2143 | 9.8956 | 9.2143 | 9.7692 | 9.7692 | +0.599 (+6.53%) | 3,274,531 |
| 10 Feb 2020 | CNY | 9.1429 | 9.1978 | 9.0165 | 9.1703 | 9.1703 | +0.044 (+0.48%) | 1,154,271 |
| 7 Feb 2020 | CNY | 9.0714 | 9.1539 | 8.9341 | 9.1264 | 9.1264 | +0.055 (+0.61%) | 1,337,845 |
| 6 Feb 2020 | CNY | 8.9725 | 9.1758 | 8.7967 | 9.0714 | 9.0714 | +0.066 (+0.73%) | 1,568,112 |
| 5 Feb 2020 | CNY | 8.8242 | 9.0659 | 8.6044 | 9.0055 | 9.0055 | +0.214 (+2.44%) | 1,800,598 |
| 4 Feb 2020 | CNY | 8.2143 | 8.8462 | 8.2143 | 8.7912 | 8.7912 | -0.335 (-3.67%) | 3,788,471 |
| 3 Feb 2020 | CNY | 9.1264 | 9.1264 | 9.1264 | 9.1264 | 9.1264 | -1.016 (-10.02%) | 533,078 |
| 23 Jan 2020 | CNY | 10.1648 | 10.5495 | 10.044 | 10.1429 | 10.1429 | -0.022 (-0.22%) | 3,166,146 |
| 22 Jan 2020 | CNY | 10 | 10.2418 | 10 | 10.1648 | 10.1648 | +0.038 (+0.38%) | 1,277,257 |
| 21 Jan 2020 | CNY | 10.2967 | 10.3791 | 10.0824 | 10.1264 | 10.1264 | -0.088 (-0.86%) | 1,213,066 |
| 20 Jan 2020 | CNY | 10.0165 | 10.4121 | 10 | 10.2143 | 10.2143 | +0.242 (+2.42%) | 2,198,638 |
| 17 Jan 2020 | CNY | 9.8956 | 10.1099 | 9.8956 | 9.9725 | 9.9725 | +0.027 (+0.28%) | 1,012,757 |
| 16 Jan 2020 | CNY | 9.9066 | 10.011 | 9.8462 | 9.9451 | 9.9451 | +0.033 (+0.33%) | 798,179 |
| 15 Jan 2020 | CNY | 10.0824 | 10.0824 | 9.9011 | 9.9121 | 9.9121 | -0.115 (-1.15%) | 1,255,763 |
| 14 Jan 2020 | CNY | 10.0275 | 10.0275 | 10.0275 | 10.0275 | 10.0275 | -0.017 (-0.16%) | 645,299 |
| 13 Jan 2020 | CNY | 10.044 | 10.044 | 10.044 | 10.044 | 10.044 | +0.033 (+0.33%) | 1,165,054 |
| 10 Jan 2020 | CNY | 10.0879 | 10.0989 | 9.9615 | 10.011 | 10.011 | -0.06 (-0.60%) | 932,502 |
| 9 Jan 2020 | CNY | 10.0879 | 10.1484 | 9.978 | 10.0714 | 10.0714 | +0.088 (+0.88%) | 1,096,719 |
