| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 24.1 | 27.1 | 23.14 | 25.01 | 25.01 | +0.26 (+1.05%) | 17,984,526 |
| 5 Mar 2020 | CNY | 22.5 | 24.75 | 20.7 | 24.75 | 24.75 | +2.25 (+10%) | 21,870,103 |
| 4 Mar 2020 | CNY | 22.28 | 25 | 20.79 | 22.5 | 22.5 | -0.6 (-2.60%) | 21,227,709 |
| 3 Mar 2020 | CNY | 20.62 | 23.1 | 20.62 | 23.1 | 23.1 | +2.1 (+10%) | 12,588,877 |
| 2 Mar 2020 | CNY | 20.36 | 22.88 | 19.27 | 21 | 21 | -0.41 (-1.91%) | 19,111,015 |
| 28 Feb 2020 | CNY | 18.4 | 22.4 | 18.4 | 21.41 | 21.41 | +0.97 (+4.75%) | 21,335,483 |
| 27 Feb 2020 | CNY | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | +1.86 (+10.01%) | 1,408,255 |
| 26 Feb 2020 | CNY | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | +1.69 (+10.01%) | 2,063,595 |
| 25 Feb 2020 | CNY | 16.89 | 16.89 | 16.42 | 16.89 | 16.89 | +1.54 (+10.03%) | 6,383,471 |
| 24 Feb 2020 | CNY | 15.35 | 15.35 | 13.9 | 15.35 | 15.35 | +1.4 (+10.04%) | 5,648,863 |
| 21 Feb 2020 | CNY | 13.9 | 13.95 | 12.55 | 13.95 | 13.95 | +1.27 (+10.02%) | 15,263,824 |
| 20 Feb 2020 | CNY | 11.95 | 12.68 | 11.95 | 12.68 | 12.68 | +1.15 (+9.97%) | 12,514,174 |
| 19 Feb 2020 | CNY | 10.48 | 11.53 | 10.45 | 11.53 | 11.53 | +1.05 (+10.02%) | 5,095,908 |
| 18 Feb 2020 | CNY | 10.21 | 10.68 | 10.19 | 10.48 | 10.48 | +0.18 (+1.75%) | 3,422,040 |
| 17 Feb 2020 | CNY | 9.98 | 10.32 | 9.95 | 10.3 | 10.3 | +0.13 (+1.28%) | 3,976,400 |
| 14 Feb 2020 | CNY | 9.82 | 10.45 | 9.71 | 10.17 | 10.17 | +0.35 (+3.56%) | 3,509,273 |
| 13 Feb 2020 | CNY | 9.68 | 10.16 | 9.65 | 9.82 | 9.82 | +0.06 (+0.61%) | 2,756,870 |
| 12 Feb 2020 | CNY | 9.68 | 9.8 | 9.47 | 9.76 | 9.76 | +0.09 (+0.93%) | 1,371,733 |
| 11 Feb 2020 | CNY | 9.61 | 9.78 | 9.5 | 9.67 | 9.67 | +0.04 (+0.42%) | 1,482,825 |
| 10 Feb 2020 | CNY | 9.52 | 9.65 | 9.42 | 9.63 | 9.63 | +0.11 (+1.16%) | 1,515,997 |
| 7 Feb 2020 | CNY | 9.33 | 9.52 | 9.16 | 9.52 | 9.52 | +0.19 (+2.04%) | 1,801,625 |
| 6 Feb 2020 | CNY | 9.25 | 9.37 | 9.15 | 9.33 | 9.33 | +0.08 (+0.86%) | 1,767,960 |
| 5 Feb 2020 | CNY | 9.28 | 9.45 | 9.14 | 9.25 | 9.25 | +0.13 (+1.43%) | 1,354,400 |
| 4 Feb 2020 | CNY | 8.77 | 9.62 | 8.77 | 9.12 | 9.12 | -0.62 (-6.37%) | 3,242,750 |
| 3 Feb 2020 | CNY | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.11 (-10.23%) | 293,100 |
| 23 Jan 2020 | CNY | 11.04 | 11.24 | 10.65 | 10.85 | 10.85 | -0.4 (-3.56%) | 1,776,912 |
| 22 Jan 2020 | CNY | 11.28 | 11.36 | 10.86 | 11.25 | 11.25 | -0.12 (-1.06%) | 2,344,049 |
| 21 Jan 2020 | CNY | 11.77 | 11.77 | 11.21 | 11.37 | 11.37 | -0.4 (-3.40%) | 1,907,557 |
| 20 Jan 2020 | CNY | 11.58 | 11.85 | 11.52 | 11.77 | 11.77 | +0.04 (+0.34%) | 1,720,624 |
| 17 Jan 2020 | CNY | 11.92 | 11.95 | 11.57 | 11.73 | 11.73 | -0.24 (-2.01%) | 3,042,379 |
