| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 13.01 | 13.2 | 12.72 | 12.9 | 12.9 | -0.5 (-3.73%) | 51,494,878 |
| 5 Mar 2020 | CNY | 14.23 | 14.38 | 13.06 | 13.4 | 13.4 | -0.33 (-2.40%) | 95,304,776 |
| 4 Mar 2020 | CNY | 13.45 | 14.13 | 13.2 | 13.73 | 13.73 | +0.27 (+2.01%) | 86,164,247 |
| 3 Mar 2020 | CNY | 13.7 | 14.16 | 13.06 | 13.46 | 13.46 | +0.58 (+4.50%) | 106,861,080 |
| 2 Mar 2020 | CNY | 12.14 | 12.88 | 12.01 | 12.88 | 12.88 | +1.17 (+9.99%) | 77,614,965 |
| 28 Feb 2020 | CNY | 12.09 | 12.3 | 11.71 | 11.71 | 11.71 | -1.3 (-9.99%) | 102,228,318 |
| 27 Feb 2020 | CNY | 13.4 | 13.7 | 12.92 | 13.01 | 13.01 | -0.43 (-3.20%) | 72,177,358 |
| 26 Feb 2020 | CNY | 14.31 | 14.59 | 13.44 | 13.44 | 13.44 | -1.49 (-9.98%) | 95,128,135 |
| 25 Feb 2020 | CNY | 14.21 | 15.35 | 13.42 | 14.93 | 14.93 | +0.02 (+0.13%) | 142,407,378 |
| 24 Feb 2020 | CNY | 14.2 | 15.12 | 13.71 | 14.91 | 14.91 | +0.96 (+6.88%) | 148,183,079 |
| 21 Feb 2020 | CNY | 12.65 | 13.95 | 12.48 | 13.95 | 13.95 | +1.27 (+10.02%) | 147,610,799 |
| 20 Feb 2020 | CNY | 12.39 | 12.95 | 12.11 | 12.68 | 12.68 | +0.31 (+2.51%) | 127,095,800 |
| 19 Feb 2020 | CNY | 13.46 | 13.81 | 12.1 | 12.37 | 12.37 | -0.18 (-1.43%) | 197,768,043 |
| 18 Feb 2020 | CNY | 12 | 12.55 | 11.8 | 12.55 | 12.55 | +1.14 (+9.99%) | 93,428,231 |
| 17 Feb 2020 | CNY | 11 | 11.41 | 10.68 | 11.41 | 11.41 | +1.04 (+10.03%) | 90,018,808 |
| 14 Feb 2020 | CNY | 10.3 | 10.82 | 10.12 | 10.37 | 10.37 | -0.09 (-0.86%) | 74,303,574 |
| 13 Feb 2020 | CNY | 10.18 | 10.9 | 10.03 | 10.46 | 10.46 | +0.11 (+1.06%) | 99,878,596 |
| 12 Feb 2020 | CNY | 9.77 | 10.55 | 9.69 | 10.35 | 10.35 | +0.72 (+7.48%) | 100,579,362 |
| 11 Feb 2020 | CNY | 9.8 | 9.87 | 9.51 | 9.63 | 9.63 | -0.26 (-2.63%) | 58,807,577 |
| 10 Feb 2020 | CNY | 9.22 | 9.98 | 9.16 | 9.89 | 9.89 | +0.67 (+7.27%) | 89,889,623 |
| 7 Feb 2020 | CNY | 9.33 | 9.36 | 8.92 | 9.22 | 9.22 | -0.11 (-1.18%) | 59,008,834 |
| 6 Feb 2020 | CNY | 9 | 9.39 | 8.9 | 9.33 | 9.33 | +0.18 (+1.97%) | 65,903,999 |
| 5 Feb 2020 | CNY | 9.01 | 9.63 | 9.01 | 9.15 | 9.15 | +0.28 (+3.16%) | 70,775,958 |
| 4 Feb 2020 | CNY | 7.98 | 9.05 | 7.98 | 8.87 | 8.87 | +0.09 (+1.03%) | 67,526,711 |
| 3 Feb 2020 | CNY | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.95 (-9.76%) | 3,684,600 |
| 23 Jan 2020 | CNY | 9.99 | 10.21 | 9.5 | 9.73 | 9.73 | -0.47 (-4.61%) | 62,542,695 |
| 22 Jan 2020 | CNY | 9.82 | 10.35 | 9.66 | 10.2 | 10.2 | +0.3 (+3.03%) | 64,395,905 |
| 21 Jan 2020 | CNY | 10.43 | 10.46 | 9.88 | 9.9 | 9.9 | -0.61 (-5.80%) | 73,239,243 |
| 20 Jan 2020 | CNY | 10.28 | 10.51 | 10.13 | 10.51 | 10.51 | +0.12 (+1.15%) | 65,655,537 |
| 17 Jan 2020 | CNY | 10.36 | 10.64 | 10.17 | 10.39 | 10.39 | -0.08 (-0.76%) | 66,961,874 |
