| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.45 | 12.45 | 12.13 | 12.35 | 12.35 | -0.14 (-1.12%) | 3,123,505 |
| 5 Mar 2020 | CNY | 12.8 | 12.86 | 12.32 | 12.49 | 12.49 | -0.09 (-0.72%) | 4,210,668 |
| 4 Mar 2020 | CNY | 12.49 | 12.65 | 12.18 | 12.58 | 12.58 | +0.1 (+0.80%) | 3,666,959 |
| 3 Mar 2020 | CNY | 12.36 | 12.79 | 12.28 | 12.48 | 12.48 | +0.23 (+1.88%) | 5,062,077 |
| 2 Mar 2020 | CNY | 11.5 | 12.45 | 11.5 | 12.25 | 12.25 | +0.42 (+3.55%) | 4,665,418 |
| 28 Feb 2020 | CNY | 12.2 | 12.41 | 11.6 | 11.83 | 11.83 | -0.76 (-6.04%) | 5,944,359 |
| 27 Feb 2020 | CNY | 12.52 | 12.94 | 12.33 | 12.59 | 12.59 | +0.07 (+0.56%) | 5,192,900 |
| 26 Feb 2020 | CNY | 12.6 | 13.16 | 12.21 | 12.52 | 12.52 | -0.38 (-2.95%) | 6,432,864 |
| 25 Feb 2020 | CNY | 12.58 | 12.94 | 12.09 | 12.9 | 12.9 | -0.05 (-0.39%) | 7,658,652 |
| 24 Feb 2020 | CNY | 12.35 | 13.05 | 12.34 | 12.95 | 12.95 | +0.48 (+3.85%) | 6,508,042 |
| 21 Feb 2020 | CNY | 12.1 | 12.63 | 12.08 | 12.47 | 12.47 | +0.32 (+2.63%) | 5,756,960 |
| 20 Feb 2020 | CNY | 11.92 | 12.21 | 11.79 | 12.15 | 12.15 | +0.18 (+1.50%) | 5,714,986 |
| 19 Feb 2020 | CNY | 11.85 | 12.13 | 11.85 | 11.97 | 11.97 | +0.09 (+0.76%) | 5,476,836 |
| 18 Feb 2020 | CNY | 11.52 | 11.95 | 11.52 | 11.88 | 11.88 | +0.28 (+2.41%) | 5,401,244 |
| 17 Feb 2020 | CNY | 11.3 | 11.62 | 11.25 | 11.6 | 11.6 | +0.34 (+3.02%) | 5,212,378 |
| 14 Feb 2020 | CNY | 11.28 | 11.37 | 11.11 | 11.26 | 11.26 | +0.08 (+0.72%) | 3,440,866 |
| 13 Feb 2020 | CNY | 11.28 | 11.48 | 11.12 | 11.18 | 11.18 | -0.11 (-0.97%) | 3,682,200 |
| 12 Feb 2020 | CNY | 11.12 | 11.29 | 11.08 | 11.29 | 11.29 | +0.14 (+1.26%) | 4,068,600 |
| 11 Feb 2020 | CNY | 11.19 | 11.32 | 11.02 | 11.15 | 11.15 | -0.04 (-0.36%) | 3,602,561 |
| 10 Feb 2020 | CNY | 11.01 | 11.32 | 10.91 | 11.19 | 11.19 | +0.14 (+1.27%) | 5,400,266 |
| 7 Feb 2020 | CNY | 10.79 | 11.06 | 10.67 | 11.05 | 11.05 | +0.18 (+1.66%) | 6,057,887 |
| 6 Feb 2020 | CNY | 10.55 | 10.93 | 10.44 | 10.87 | 10.87 | +0.24 (+2.26%) | 5,467,316 |
| 5 Feb 2020 | CNY | 10.47 | 10.82 | 10.46 | 10.63 | 10.63 | +0.15 (+1.43%) | 5,719,366 |
| 4 Feb 2020 | CNY | 10.21 | 10.77 | 10.21 | 10.48 | 10.48 | -0.86 (-7.58%) | 8,035,017 |
| 3 Feb 2020 | CNY | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.28 (-10.14%) | 398,100 |
| 23 Jan 2020 | CNY | 13.08 | 13.5 | 12.51 | 12.62 | 12.62 | -0.49 (-3.74%) | 5,720,630 |
| 22 Jan 2020 | CNY | 12.87 | 13.25 | 12.58 | 13.11 | 13.11 | +0.24 (+1.86%) | 4,433,949 |
| 21 Jan 2020 | CNY | 13.11 | 13.24 | 12.86 | 12.87 | 12.87 | -0.42 (-3.16%) | 3,786,400 |
| 20 Jan 2020 | CNY | 13.34 | 13.36 | 12.9 | 13.29 | 13.29 | +0.03 (+0.23%) | 3,746,342 |
| 17 Jan 2020 | CNY | 13.18 | 13.41 | 13.18 | 13.26 | 13.26 | -0.03 (-0.23%) | 3,582,300 |
