| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 12.18 | 12.35 | 11.91 | 12.03 | 12.03 | -0.16 (-1.31%) | 2,593,597 |
| 26 Feb 2020 | CNY | 12 | 12.65 | 11.85 | 12.19 | 12.19 | +0.1 (+0.83%) | 5,956,957 |
| 25 Feb 2020 | CNY | 11.96 | 12.2 | 11.55 | 12.09 | 12.09 | -0.21 (-1.71%) | 5,299,679 |
| 24 Feb 2020 | CNY | 12.18 | 12.35 | 11.81 | 12.3 | 12.3 | +0.12 (+0.99%) | 4,179,115 |
| 21 Feb 2020 | CNY | 12.24 | 12.45 | 12.12 | 12.18 | 12.18 | -0.22 (-1.77%) | 4,972,853 |
| 20 Feb 2020 | CNY | 11.88 | 12.68 | 11.88 | 12.4 | 12.4 | +0.52 (+4.38%) | 6,175,930 |
| 19 Feb 2020 | CNY | 11.75 | 12.21 | 11.69 | 11.88 | 11.88 | +0.08 (+0.68%) | 4,567,391 |
| 18 Feb 2020 | CNY | 11.55 | 11.84 | 11.35 | 11.8 | 11.8 | +0.4 (+3.51%) | 5,543,563 |
| 17 Feb 2020 | CNY | 11.07 | 11.41 | 11 | 11.4 | 11.4 | +0.26 (+2.33%) | 3,805,070 |
| 14 Feb 2020 | CNY | 11.16 | 11.65 | 11.01 | 11.14 | 11.14 | +0.18 (+1.64%) | 4,086,400 |
| 13 Feb 2020 | CNY | 11.05 | 11.25 | 10.88 | 10.96 | 10.96 | -0.17 (-1.53%) | 2,501,514 |
| 12 Feb 2020 | CNY | 10.93 | 11.28 | 10.77 | 11.13 | 11.13 | +0.28 (+2.58%) | 2,845,175 |
| 11 Feb 2020 | CNY | 11.02 | 11.12 | 10.82 | 10.85 | 10.85 | -0.23 (-2.08%) | 2,356,402 |
| 10 Feb 2020 | CNY | 10.76 | 11.11 | 10.57 | 11.08 | 11.08 | +0.38 (+3.55%) | 3,136,354 |
| 7 Feb 2020 | CNY | 10.67 | 10.87 | 10.53 | 10.7 | 10.7 | +0.08 (+0.75%) | 2,795,948 |
| 6 Feb 2020 | CNY | 10.24 | 10.73 | 10.24 | 10.62 | 10.62 | +0.27 (+2.61%) | 3,276,297 |
| 5 Feb 2020 | CNY | 10.3 | 10.63 | 10.19 | 10.35 | 10.35 | +0.24 (+2.37%) | 3,975,093 |
| 4 Feb 2020 | CNY | 9.7 | 10.47 | 9.7 | 10.11 | 10.11 | -0.62 (-5.78%) | 5,216,564 |
| 3 Feb 2020 | CNY | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.19 (-9.98%) | 321,200 |
| 23 Jan 2020 | CNY | 12.2 | 12.47 | 11.78 | 11.92 | 11.92 | -0.42 (-3.40%) | 2,920,409 |
| 22 Jan 2020 | CNY | 12.04 | 12.45 | 11.76 | 12.34 | 12.34 | +0.22 (+1.82%) | 2,655,910 |
| 21 Jan 2020 | CNY | 12.62 | 12.62 | 12 | 12.12 | 12.12 | -0.5 (-3.96%) | 2,712,887 |
| 20 Jan 2020 | CNY | 12.49 | 12.62 | 12.25 | 12.62 | 12.62 | +0.19 (+1.53%) | 2,611,453 |
| 17 Jan 2020 | CNY | 12.3 | 12.57 | 12.16 | 12.43 | 12.43 | +0.12 (+0.97%) | 2,808,221 |
| 16 Jan 2020 | CNY | 12.63 | 12.63 | 12.22 | 12.31 | 12.31 | -0.19 (-1.52%) | 2,631,585 |
| 15 Jan 2020 | CNY | 12.7 | 12.7 | 12.32 | 12.5 | 12.5 | -0.28 (-2.19%) | 4,028,087 |
| 14 Jan 2020 | CNY | 13.17 | 13.25 | 12.75 | 12.78 | 12.78 | -0.23 (-1.77%) | 6,193,372 |
| 13 Jan 2020 | CNY | 12.98 | 13.36 | 12.95 | 13.01 | 13.01 | +0.18 (+1.40%) | 6,800,081 |
| 10 Jan 2020 | CNY | 12.82 | 13.08 | 12.75 | 12.83 | 12.83 | -0.6 (-4.47%) | 7,565,383 |
| 9 Jan 2020 | CNY | 13.5 | 14.09 | 12.65 | 13.43 | 13.43 | +0.42 (+3.23%) | 16,306,009 |
