| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 8.95 | 9.08 | 8.89 | 9.03 | 9.03 | +0.02 (+0.22%) | 1,607,443 |
| 5 Mar 2020 | CNY | 8.96 | 9.06 | 8.86 | 9.01 | 9.01 | +0.13 (+1.46%) | 2,094,760 |
| 4 Mar 2020 | CNY | 8.69 | 8.92 | 8.6 | 8.88 | 8.88 | +0.22 (+2.54%) | 2,343,460 |
| 3 Mar 2020 | CNY | 8.75 | 8.78 | 8.61 | 8.66 | 8.66 | +0.04 (+0.46%) | 1,638,382 |
| 2 Mar 2020 | CNY | 8.38 | 8.63 | 8.38 | 8.62 | 8.62 | +0.25 (+2.99%) | 1,379,015 |
| 28 Feb 2020 | CNY | 8.6 | 8.66 | 8.37 | 8.37 | 8.37 | -0.43 (-4.89%) | 2,388,622 |
| 27 Feb 2020 | CNY | 8.67 | 8.83 | 8.61 | 8.8 | 8.8 | +0.17 (+1.97%) | 2,108,427 |
| 26 Feb 2020 | CNY | 8.51 | 8.79 | 8.5 | 8.63 | 8.63 | +0.01 (+0.12%) | 1,664,600 |
| 25 Feb 2020 | CNY | 8.64 | 8.72 | 8.45 | 8.62 | 8.62 | -0.19 (-2.16%) | 2,405,500 |
| 24 Feb 2020 | CNY | 8.78 | 8.83 | 8.67 | 8.81 | 8.81 | -0.01 (-0.11%) | 1,968,545 |
| 21 Feb 2020 | CNY | 8.79 | 8.87 | 8.76 | 8.82 | 8.82 | +0.02 (+0.23%) | 1,575,945 |
| 20 Feb 2020 | CNY | 8.66 | 8.84 | 8.62 | 8.8 | 8.8 | +0.14 (+1.62%) | 1,593,245 |
| 19 Feb 2020 | CNY | 8.72 | 8.75 | 8.62 | 8.66 | 8.66 | -0.06 (-0.69%) | 1,473,410 |
| 18 Feb 2020 | CNY | 8.6 | 8.73 | 8.57 | 8.72 | 8.72 | +0.11 (+1.28%) | 1,611,021 |
| 17 Feb 2020 | CNY | 8.41 | 8.69 | 8.41 | 8.61 | 8.61 | +0.21 (+2.50%) | 1,697,305 |
| 14 Feb 2020 | CNY | 8.39 | 8.43 | 8.34 | 8.4 | 8.4 | +0.02 (+0.24%) | 1,195,585 |
| 13 Feb 2020 | CNY | 8.52 | 8.52 | 8.38 | 8.38 | 8.38 | -0.08 (-0.95%) | 1,357,518 |
| 12 Feb 2020 | CNY | 8.4 | 8.5 | 8.35 | 8.46 | 8.46 | +0.08 (+0.95%) | 1,487,900 |
| 11 Feb 2020 | CNY | 8.5 | 8.5 | 8.35 | 8.38 | 8.38 | -0.1 (-1.18%) | 1,473,898 |
| 10 Feb 2020 | CNY | 8.35 | 8.5 | 8.3 | 8.48 | 8.48 | +0.13 (+1.56%) | 1,699,574 |
| 7 Feb 2020 | CNY | 8.21 | 8.4 | 8.12 | 8.35 | 8.35 | +0.14 (+1.71%) | 2,206,459 |
| 6 Feb 2020 | CNY | 8.15 | 8.27 | 8 | 8.21 | 8.21 | +0.12 (+1.48%) | 2,186,300 |
| 5 Feb 2020 | CNY | 8.01 | 8.32 | 8 | 8.09 | 8.09 | +0.1 (+1.25%) | 2,632,105 |
| 4 Feb 2020 | CNY | 7.88 | 8.2 | 7.88 | 7.99 | 7.99 | -0.23 (-2.80%) | 2,679,200 |
| 3 Feb 2020 | CNY | 8.22 | 8.43 | 8.22 | 8.22 | 8.22 | -0.91 (-9.97%) | 1,446,000 |
| 23 Jan 2020 | CNY | 9.48 | 9.5 | 9.06 | 9.13 | 9.13 | -0.37 (-3.89%) | 2,050,900 |
| 22 Jan 2020 | CNY | 9.5 | 9.56 | 9.34 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,015,800 |
| 21 Jan 2020 | CNY | 9.67 | 9.67 | 9.51 | 9.52 | 9.52 | -0.15 (-1.55%) | 1,309,200 |
| 20 Jan 2020 | CNY | 9.58 | 9.68 | 9.44 | 9.67 | 9.67 | +0.18 (+1.90%) | 1,499,605 |
| 17 Jan 2020 | CNY | 9.5 | 9.64 | 9.47 | 9.49 | 9.49 | +0.01 (+0.11%) | 1,332,915 |
