| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 10.6 | 10.99 | 10.35 | 10.84 | 10.84 | +0.25 (+2.36%) | 53,226,365 |
| 26 Feb 2020 | CNY | 10.88 | 11.01 | 10.46 | 10.59 | 10.59 | -0.53 (-4.77%) | 52,121,065 |
| 25 Feb 2020 | CNY | 10.95 | 11.15 | 10.4 | 11.12 | 11.12 | -0.32 (-2.80%) | 83,185,095 |
| 24 Feb 2020 | CNY | 11.21 | 11.45 | 10.95 | 11.44 | 11.44 | +0.18 (+1.60%) | 105,253,415 |
| 21 Feb 2020 | CNY | 10.59 | 11.66 | 10.48 | 11.26 | 11.26 | +0.62 (+5.83%) | 131,652,737 |
| 20 Feb 2020 | CNY | 10.45 | 10.66 | 10.12 | 10.64 | 10.64 | +0.14 (+1.33%) | 61,321,561 |
| 19 Feb 2020 | CNY | 10.86 | 10.92 | 10.48 | 10.5 | 10.5 | -0.54 (-4.89%) | 66,746,360 |
| 18 Feb 2020 | CNY | 10.81 | 11.18 | 10.53 | 11.04 | 11.04 | +0.29 (+2.70%) | 97,030,843 |
| 17 Feb 2020 | CNY | 10.42 | 10.79 | 10.32 | 10.75 | 10.75 | +0.33 (+3.17%) | 65,956,769 |
| 14 Feb 2020 | CNY | 10.35 | 10.73 | 10.22 | 10.42 | 10.42 | -0.13 (-1.23%) | 68,196,399 |
| 13 Feb 2020 | CNY | 10.92 | 11.24 | 10.46 | 10.55 | 10.55 | -0.13 (-1.22%) | 86,684,764 |
| 12 Feb 2020 | CNY | 10.23 | 10.83 | 10.2 | 10.68 | 10.68 | +0.15 (+1.42%) | 91,404,762 |
| 11 Feb 2020 | CNY | 10.12 | 10.6 | 9.91 | 10.53 | 10.53 | +0.27 (+2.63%) | 83,041,287 |
| 10 Feb 2020 | CNY | 10.5 | 10.86 | 10.1 | 10.26 | 10.26 | +0.04 (+0.39%) | 113,993,524 |
| 7 Feb 2020 | CNY | 9.19 | 10.22 | 9.11 | 10.22 | 10.22 | +0.93 (+10.01%) | 92,062,019 |
| 6 Feb 2020 | CNY | 9.14 | 9.44 | 8.91 | 9.29 | 9.29 | +0.28 (+3.11%) | 65,941,465 |
| 5 Feb 2020 | CNY | 8.67 | 9.33 | 8.59 | 9.01 | 9.01 | +0.41 (+4.77%) | 78,223,297 |
| 4 Feb 2020 | CNY | 8 | 8.77 | 8 | 8.6 | 8.6 | -0.27 (-3.04%) | 74,482,513 |
| 3 Feb 2020 | CNY | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1 (-10.13%) | 1,756,700 |
| 23 Jan 2020 | CNY | 10.55 | 10.58 | 9.82 | 9.87 | 9.87 | -0.99 (-9.12%) | 85,125,065 |
| 22 Jan 2020 | CNY | 10.96 | 11.17 | 10.68 | 10.86 | 10.86 | -0.04 (-0.37%) | 61,267,771 |
| 21 Jan 2020 | CNY | 11.36 | 11.42 | 10.79 | 10.9 | 10.9 | -0.67 (-5.79%) | 85,185,839 |
| 20 Jan 2020 | CNY | 11.5 | 11.65 | 11.07 | 11.57 | 11.57 | +0.11 (+0.96%) | 86,931,005 |
| 17 Jan 2020 | CNY | 11.9 | 11.9 | 11.33 | 11.46 | 11.46 | -0.44 (-3.70%) | 114,300,488 |
| 16 Jan 2020 | CNY | 12.2 | 12.42 | 11.44 | 11.9 | 11.9 | -0.25 (-2.06%) | 141,825,083 |
| 15 Jan 2020 | CNY | 12.5 | 13.37 | 11.72 | 12.15 | 12.15 | -0.35 (-2.80%) | 195,882,566 |
| 14 Jan 2020 | CNY | 12.04 | 12.5 | 11.91 | 12.5 | 12.5 | +1.14 (+10.04%) | 77,287,382 |
| 13 Jan 2020 | CNY | 10.65 | 11.36 | 10.47 | 11.36 | 11.36 | +1.03 (+9.97%) | 144,674,418 |
| 10 Jan 2020 | CNY | 9.64 | 10.33 | 9.64 | 10.33 | 10.33 | +0.94 (+10.01%) | 142,161,645 |
| 9 Jan 2020 | CNY | 9.27 | 9.45 | 9.23 | 9.39 | 9.39 | +0.29 (+3.19%) | 58,235,184 |
