| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.35 | 12.55 | 12.25 | 12.44 | 12.44 | 0.0 (0.0%) | 1,375,491 |
| 5 Mar 2020 | CNY | 12.28 | 12.58 | 12.21 | 12.44 | 12.44 | +0.15 (+1.22%) | 3,185,884 |
| 4 Mar 2020 | CNY | 11.72 | 12.29 | 11.69 | 12.29 | 12.29 | +0.49 (+4.15%) | 3,241,676 |
| 3 Mar 2020 | CNY | 11.7 | 11.94 | 11.62 | 11.8 | 11.8 | +0.1 (+0.85%) | 2,274,229 |
| 2 Mar 2020 | CNY | 11.26 | 11.79 | 11.23 | 11.7 | 11.7 | +0.44 (+3.91%) | 1,528,356 |
| 28 Feb 2020 | CNY | 11.5 | 11.65 | 11.25 | 11.26 | 11.26 | -0.51 (-4.33%) | 2,232,578 |
| 27 Feb 2020 | CNY | 12.06 | 12.06 | 11.73 | 11.77 | 11.77 | -0.04 (-0.34%) | 2,080,004 |
| 26 Feb 2020 | CNY | 11.73 | 12.16 | 11.52 | 11.81 | 11.81 | -0.01 (-0.08%) | 2,776,973 |
| 25 Feb 2020 | CNY | 11.83 | 11.92 | 11.41 | 11.82 | 11.82 | -0.28 (-2.31%) | 2,804,145 |
| 24 Feb 2020 | CNY | 12.34 | 12.39 | 11.99 | 12.1 | 12.1 | -0.26 (-2.10%) | 2,823,238 |
| 21 Feb 2020 | CNY | 12.31 | 12.39 | 12.24 | 12.36 | 12.36 | +0.04 (+0.32%) | 1,640,719 |
| 20 Feb 2020 | CNY | 12.3 | 12.48 | 12.07 | 12.32 | 12.32 | +0.04 (+0.33%) | 1,880,700 |
| 19 Feb 2020 | CNY | 12.47 | 12.53 | 12.22 | 12.28 | 12.28 | -0.3 (-2.38%) | 2,463,901 |
| 18 Feb 2020 | CNY | 11.97 | 12.59 | 11.97 | 12.58 | 12.58 | +0.49 (+4.05%) | 3,013,040 |
| 17 Feb 2020 | CNY | 11.82 | 12.11 | 11.82 | 12.09 | 12.09 | +0.34 (+2.89%) | 1,262,200 |
| 14 Feb 2020 | CNY | 12.02 | 12.02 | 11.63 | 11.75 | 11.75 | -0.18 (-1.51%) | 934,884 |
| 13 Feb 2020 | CNY | 12 | 12.14 | 11.8 | 11.93 | 11.93 | -0.1 (-0.83%) | 1,138,180 |
| 12 Feb 2020 | CNY | 11.75 | 12.1 | 11.75 | 12.03 | 12.03 | +0.22 (+1.86%) | 1,174,604 |
| 11 Feb 2020 | CNY | 11.74 | 11.97 | 11.72 | 11.81 | 11.81 | +0.09 (+0.77%) | 1,147,004 |
| 10 Feb 2020 | CNY | 11.6 | 11.8 | 11.51 | 11.72 | 11.72 | +0.17 (+1.47%) | 1,547,480 |
| 7 Feb 2020 | CNY | 11.64 | 11.68 | 11.42 | 11.55 | 11.55 | -0.09 (-0.77%) | 1,682,040 |
| 6 Feb 2020 | CNY | 11.56 | 12 | 11.4 | 11.64 | 11.64 | +0.16 (+1.39%) | 2,213,269 |
| 5 Feb 2020 | CNY | 11.26 | 11.74 | 11.19 | 11.48 | 11.48 | +0.29 (+2.59%) | 3,251,460 |
| 4 Feb 2020 | CNY | 11.09 | 12 | 11.09 | 11.19 | 11.19 | -1.13 (-9.17%) | 4,331,225 |
| 3 Feb 2020 | CNY | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.48 (-10.72%) | 362,600 |
| 23 Jan 2020 | CNY | 14.2 | 14.28 | 13.32 | 13.8 | 13.8 | -0.43 (-3.02%) | 1,876,729 |
| 22 Jan 2020 | CNY | 14.43 | 14.46 | 14.01 | 14.23 | 14.23 | -0.2 (-1.39%) | 1,718,474 |
| 21 Jan 2020 | CNY | 14.45 | 14.68 | 14.24 | 14.43 | 14.43 | -0.1 (-0.69%) | 2,793,446 |
| 20 Jan 2020 | CNY | 14.07 | 14.63 | 14.02 | 14.53 | 14.53 | +0.3 (+2.11%) | 4,047,387 |
| 17 Jan 2020 | CNY | 13.66 | 14.34 | 13.63 | 14.23 | 14.23 | +0.57 (+4.17%) | 6,217,087 |
