| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 12.05 | 12.89 | 12 | 12.23 | 12.23 | +0.25 (+2.09%) | 17,980,499 |
| 26 Feb 2020 | CNY | 11.73 | 12.82 | 11.68 | 11.98 | 11.98 | -0.05 (-0.42%) | 20,031,321 |
| 25 Feb 2020 | CNY | 10.68 | 12.17 | 10.6 | 12.03 | 12.03 | +0.97 (+8.77%) | 24,825,775 |
| 24 Feb 2020 | CNY | 10.6 | 11.5 | 10.56 | 11.06 | 11.06 | +0.05 (+0.45%) | 19,445,801 |
| 21 Feb 2020 | CNY | 10.17 | 11.07 | 10.05 | 11.01 | 11.01 | +0.94 (+9.33%) | 24,146,577 |
| 20 Feb 2020 | CNY | 10.1 | 10.39 | 9.8 | 10.07 | 10.07 | -0.4 (-3.82%) | 22,410,202 |
| 19 Feb 2020 | CNY | 10.14 | 11.14 | 9.64 | 10.47 | 10.47 | +0.34 (+3.36%) | 39,717,428 |
| 18 Feb 2020 | CNY | 9.94 | 10.13 | 9.72 | 10.13 | 10.13 | +0.92 (+9.99%) | 12,590,653 |
| 17 Feb 2020 | CNY | 8.55 | 9.21 | 8.5 | 9.21 | 9.21 | +0.84 (+10.04%) | 12,519,991 |
| 14 Feb 2020 | CNY | 8.43 | 8.5 | 8.31 | 8.37 | 8.37 | -0.06 (-0.71%) | 6,417,456 |
| 13 Feb 2020 | CNY | 8.58 | 8.62 | 8.37 | 8.43 | 8.43 | -0.17 (-1.98%) | 9,112,317 |
| 12 Feb 2020 | CNY | 8.42 | 8.63 | 8.31 | 8.6 | 8.6 | +0.13 (+1.53%) | 8,536,209 |
| 11 Feb 2020 | CNY | 8.52 | 8.64 | 8.39 | 8.47 | 8.47 | -0.07 (-0.82%) | 8,419,700 |
| 10 Feb 2020 | CNY | 8.31 | 8.56 | 8.21 | 8.54 | 8.54 | +0.19 (+2.28%) | 11,125,966 |
| 7 Feb 2020 | CNY | 8.49 | 8.49 | 8.2 | 8.35 | 8.35 | -0.15 (-1.76%) | 9,981,181 |
| 6 Feb 2020 | CNY | 8.47 | 8.51 | 8.16 | 8.5 | 8.5 | +0.04 (+0.47%) | 13,601,105 |
| 5 Feb 2020 | CNY | 8.45 | 8.64 | 8.39 | 8.46 | 8.46 | +0.02 (+0.24%) | 13,693,547 |
| 4 Feb 2020 | CNY | 8.44 | 8.65 | 8.44 | 8.44 | 8.44 | -0.94 (-10.02%) | 11,272,472 |
| 3 Feb 2020 | CNY | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.08 (-10.33%) | 570,200 |
| 23 Jan 2020 | CNY | 10.71 | 10.86 | 10.31 | 10.46 | 10.46 | -0.31 (-2.88%) | 4,900,625 |
| 22 Jan 2020 | CNY | 10.91 | 10.92 | 10.61 | 10.77 | 10.77 | -0.13 (-1.19%) | 3,484,500 |
| 21 Jan 2020 | CNY | 11.14 | 11.14 | 10.9 | 10.9 | 10.9 | -0.24 (-2.15%) | 2,893,711 |
| 20 Jan 2020 | CNY | 11.12 | 11.17 | 11.01 | 11.14 | 11.14 | +0.11 (+1.00%) | 3,322,710 |
| 17 Jan 2020 | CNY | 11.23 | 11.35 | 11.01 | 11.03 | 11.03 | -0.23 (-2.04%) | 4,124,234 |
| 16 Jan 2020 | CNY | 11.28 | 11.46 | 11.2 | 11.26 | 11.26 | -0.02 (-0.18%) | 3,201,517 |
| 15 Jan 2020 | CNY | 11.44 | 11.5 | 11.17 | 11.28 | 11.28 | -0.13 (-1.14%) | 2,777,817 |
| 14 Jan 2020 | CNY | 11.33 | 11.72 | 11.33 | 11.41 | 11.41 | +0.14 (+1.24%) | 4,843,383 |
| 13 Jan 2020 | CNY | 11.28 | 11.4 | 11.13 | 11.27 | 11.27 | -0.01 (-0.09%) | 3,743,492 |
| 10 Jan 2020 | CNY | 11.61 | 11.61 | 11.21 | 11.28 | 11.28 | -0.34 (-2.93%) | 4,371,904 |
| 9 Jan 2020 | CNY | 11.64 | 11.72 | 11.47 | 11.62 | 11.62 | -0.17 (-1.44%) | 5,924,220 |
