| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.01 | 12.32 | 11.75 | 12.14 | 12.14 | -0.07 (-0.57%) | 13,083,806 |
| 5 Mar 2020 | CNY | 11.9 | 12.39 | 11.74 | 12.21 | 12.21 | +0.49 (+4.18%) | 16,923,151 |
| 4 Mar 2020 | CNY | 11.59 | 11.96 | 11.51 | 11.72 | 11.72 | +0.07 (+0.60%) | 11,412,470 |
| 3 Mar 2020 | CNY | 12.02 | 12.22 | 11.55 | 11.65 | 11.65 | -0.22 (-1.85%) | 15,861,306 |
| 2 Mar 2020 | CNY | 11.65 | 12.1 | 11.36 | 11.87 | 11.87 | +0.36 (+3.13%) | 14,895,665 |
| 28 Feb 2020 | CNY | 11.41 | 12.08 | 11 | 11.51 | 11.51 | -0.41 (-3.44%) | 20,788,674 |
| 27 Feb 2020 | CNY | 12.65 | 12.65 | 11.7 | 11.92 | 11.92 | -0.23 (-1.89%) | 17,612,595 |
| 26 Feb 2020 | CNY | 12.3 | 13.2 | 12.12 | 12.15 | 12.15 | -0.39 (-3.11%) | 21,979,580 |
| 25 Feb 2020 | CNY | 11.4 | 12.97 | 11.35 | 12.54 | 12.54 | +0.75 (+6.36%) | 32,159,730 |
| 24 Feb 2020 | CNY | 11.61 | 11.93 | 11.19 | 11.79 | 11.79 | +0.16 (+1.38%) | 24,056,661 |
| 21 Feb 2020 | CNY | 11.66 | 11.98 | 11.56 | 11.63 | 11.63 | -0.45 (-3.73%) | 27,760,218 |
| 20 Feb 2020 | CNY | 11.96 | 12.54 | 11.45 | 12.08 | 12.08 | +0.66 (+5.78%) | 55,166,275 |
| 19 Feb 2020 | CNY | 10.84 | 11.42 | 10.84 | 11.42 | 11.42 | +1.04 (+10.02%) | 29,183,194 |
| 18 Feb 2020 | CNY | 10.24 | 10.55 | 10.15 | 10.38 | 10.38 | +0.11 (+1.07%) | 12,147,730 |
| 17 Feb 2020 | CNY | 10 | 10.35 | 9.92 | 10.27 | 10.27 | +0.38 (+3.84%) | 16,348,596 |
| 14 Feb 2020 | CNY | 9.6 | 10.06 | 9.51 | 9.89 | 9.89 | +0.34 (+3.56%) | 16,886,190 |
| 13 Feb 2020 | CNY | 10 | 10 | 9.46 | 9.55 | 9.55 | -0.37 (-3.73%) | 17,656,061 |
| 12 Feb 2020 | CNY | 9.78 | 10.2 | 9.61 | 9.92 | 9.92 | +0.3 (+3.12%) | 20,820,195 |
| 11 Feb 2020 | CNY | 9.65 | 10.26 | 9.61 | 9.62 | 9.62 | +0.06 (+0.63%) | 24,901,180 |
| 10 Feb 2020 | CNY | 9.08 | 9.57 | 8.75 | 9.56 | 9.56 | +0.86 (+9.89%) | 23,716,160 |
| 7 Feb 2020 | CNY | 8.57 | 8.74 | 8.48 | 8.7 | 8.7 | +0.1 (+1.16%) | 9,503,492 |
| 6 Feb 2020 | CNY | 8.45 | 8.65 | 8.31 | 8.6 | 8.6 | +0.11 (+1.30%) | 10,647,041 |
| 5 Feb 2020 | CNY | 8.4 | 8.91 | 8.35 | 8.49 | 8.49 | -0.01 (-0.12%) | 14,259,694 |
| 4 Feb 2020 | CNY | 8.06 | 8.6 | 8.06 | 8.5 | 8.5 | -0.45 (-5.03%) | 22,058,084 |
| 3 Feb 2020 | CNY | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.02 (-10.23%) | 663,800 |
| 23 Jan 2020 | CNY | 10.07 | 10.25 | 9.71 | 9.97 | 9.97 | -0.22 (-2.16%) | 6,510,602 |
| 22 Jan 2020 | CNY | 9.91 | 10.25 | 9.91 | 10.19 | 10.19 | +0.1 (+0.99%) | 6,191,802 |
| 21 Jan 2020 | CNY | 10.15 | 10.15 | 10.01 | 10.09 | 10.09 | 0.0 (0.0%) | 5,620,136 |
| 20 Jan 2020 | CNY | 10 | 10.14 | 9.95 | 10.09 | 10.09 | +0.04 (+0.40%) | 6,597,360 |
| 17 Jan 2020 | CNY | 10.14 | 10.15 | 10.02 | 10.05 | 10.05 | -0.17 (-1.66%) | 6,309,600 |
