| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 13 | 13.12 | 11.74 | 11.78 | 11.78 | -0.74 (-5.91%) | 54,213,365 |
| 4 Mar 2020 | CNY | 12.78 | 13.19 | 12.27 | 12.52 | 12.52 | -0.26 (-2.03%) | 60,584,251 |
| 3 Mar 2020 | CNY | 12.15 | 12.78 | 12.15 | 12.78 | 12.78 | +1.16 (+9.98%) | 69,968,536 |
| 2 Mar 2020 | CNY | 11.14 | 11.83 | 11.08 | 11.62 | 11.62 | +0.82 (+7.59%) | 44,356,452 |
| 28 Feb 2020 | CNY | 11.51 | 11.7 | 10.8 | 10.8 | 10.8 | -1.2 (-10%) | 41,536,614 |
| 27 Feb 2020 | CNY | 11.9 | 12.2 | 11.5 | 12 | 12 | +0.01 (+0.08%) | 43,169,278 |
| 26 Feb 2020 | CNY | 12.8 | 12.96 | 11.72 | 11.99 | 11.99 | -0.52 (-4.16%) | 57,179,020 |
| 25 Feb 2020 | CNY | 12.2 | 12.94 | 11.88 | 12.51 | 12.51 | -0.07 (-0.56%) | 54,198,226 |
| 24 Feb 2020 | CNY | 12.42 | 12.92 | 12.28 | 12.58 | 12.58 | -0.03 (-0.24%) | 53,347,940 |
| 21 Feb 2020 | CNY | 11.84 | 12.74 | 11.74 | 12.61 | 12.61 | +0.67 (+5.61%) | 62,485,404 |
| 20 Feb 2020 | CNY | 11.71 | 12.1 | 11.4 | 11.94 | 11.94 | +0.24 (+2.05%) | 51,903,058 |
| 19 Feb 2020 | CNY | 11.18 | 12.18 | 11 | 11.7 | 11.7 | +0.57 (+5.12%) | 76,379,702 |
| 18 Feb 2020 | CNY | 10.26 | 11.32 | 10.14 | 11.13 | 11.13 | +0.84 (+8.16%) | 60,995,530 |
| 17 Feb 2020 | CNY | 10.08 | 10.32 | 10.02 | 10.29 | 10.29 | +0.21 (+2.08%) | 23,834,156 |
| 14 Feb 2020 | CNY | 9.53 | 10.25 | 9.4 | 10.08 | 10.08 | +0.63 (+6.67%) | 37,604,281 |
| 13 Feb 2020 | CNY | 9.3 | 9.73 | 9.2 | 9.45 | 9.45 | +0.08 (+0.85%) | 27,752,381 |
| 12 Feb 2020 | CNY | 9.27 | 9.41 | 9.04 | 9.37 | 9.37 | +0.19 (+2.07%) | 19,283,290 |
| 11 Feb 2020 | CNY | 9.36 | 9.48 | 9.18 | 9.18 | 9.18 | -0.23 (-2.44%) | 12,375,980 |
| 10 Feb 2020 | CNY | 9.25 | 9.6 | 9.23 | 9.41 | 9.41 | -0.01 (-0.11%) | 15,081,777 |
| 7 Feb 2020 | CNY | 9.4 | 9.47 | 9 | 9.42 | 9.42 | +0.18 (+1.95%) | 19,885,223 |
| 6 Feb 2020 | CNY | 8.61 | 9.35 | 8.59 | 9.24 | 9.24 | +0.57 (+6.57%) | 24,504,808 |
| 5 Feb 2020 | CNY | 8.43 | 8.84 | 8.42 | 8.67 | 8.67 | +0.22 (+2.60%) | 24,702,774 |
| 4 Feb 2020 | CNY | 8.21 | 8.87 | 8.04 | 8.45 | 8.45 | -0.47 (-5.27%) | 44,653,584 |
| 3 Feb 2020 | CNY | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.99 (-9.99%) | 3,092,200 |
| 23 Jan 2020 | CNY | 10.55 | 10.84 | 9.91 | 9.91 | 9.91 | -1.1 (-9.99%) | 41,237,678 |
| 22 Jan 2020 | CNY | 10.56 | 11.05 | 10.33 | 11.01 | 11.01 | +0.33 (+3.09%) | 25,184,574 |
| 21 Jan 2020 | CNY | 10.66 | 10.88 | 10.48 | 10.68 | 10.68 | -0.16 (-1.48%) | 21,177,424 |
| 20 Jan 2020 | CNY | 10.34 | 10.88 | 10.3 | 10.84 | 10.84 | +0.34 (+3.24%) | 26,668,093 |
| 17 Jan 2020 | CNY | 10.45 | 10.86 | 10.38 | 10.5 | 10.5 | -0.02 (-0.19%) | 34,276,091 |
| 16 Jan 2020 | CNY | 10.04 | 10.72 | 9.95 | 10.52 | 10.52 | +0.29 (+2.83%) | 45,738,753 |
