| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.83 | 11.09 | 10.78 | 10.87 | 10.87 | -0.34 (-3.03%) | 12,285,294 |
| 5 Mar 2020 | CNY | 11.67 | 11.91 | 11.05 | 11.21 | 11.21 | +0.09 (+0.81%) | 18,187,328 |
| 4 Mar 2020 | CNY | 10.57 | 11.32 | 10.54 | 11.12 | 11.12 | +0.39 (+3.63%) | 18,200,462 |
| 3 Mar 2020 | CNY | 11.06 | 11.32 | 10.57 | 10.73 | 10.73 | -0.1 (-0.92%) | 18,931,546 |
| 2 Mar 2020 | CNY | 10.44 | 11.08 | 10.28 | 10.83 | 10.83 | +0.54 (+5.25%) | 17,211,101 |
| 28 Feb 2020 | CNY | 10.78 | 11.26 | 10.26 | 10.29 | 10.29 | -1.11 (-9.74%) | 23,873,045 |
| 27 Feb 2020 | CNY | 11.1 | 11.49 | 10.66 | 11.4 | 11.4 | +0.32 (+2.89%) | 22,146,904 |
| 26 Feb 2020 | CNY | 11 | 11.75 | 10.71 | 11.08 | 11.08 | -0.52 (-4.48%) | 26,364,315 |
| 25 Feb 2020 | CNY | 10.81 | 12.18 | 10.62 | 11.6 | 11.6 | +0.48 (+4.32%) | 43,193,176 |
| 24 Feb 2020 | CNY | 10.62 | 11.12 | 10.29 | 11.12 | 11.12 | +1.01 (+9.99%) | 18,921,527 |
| 21 Feb 2020 | CNY | 9.79 | 10.23 | 9.79 | 10.11 | 10.11 | +0.32 (+3.27%) | 12,635,218 |
| 20 Feb 2020 | CNY | 9.61 | 9.83 | 9.51 | 9.79 | 9.79 | +0.21 (+2.19%) | 7,766,937 |
| 19 Feb 2020 | CNY | 9.63 | 9.86 | 9.51 | 9.58 | 9.58 | -0.07 (-0.73%) | 7,664,700 |
| 18 Feb 2020 | CNY | 9.39 | 9.69 | 9.36 | 9.65 | 9.65 | +0.22 (+2.33%) | 7,421,242 |
| 17 Feb 2020 | CNY | 9.14 | 9.44 | 9.14 | 9.43 | 9.43 | +0.4 (+4.43%) | 7,435,185 |
| 14 Feb 2020 | CNY | 8.98 | 9.28 | 8.9 | 9.03 | 9.03 | +0.06 (+0.67%) | 6,842,156 |
| 13 Feb 2020 | CNY | 9.12 | 9.2 | 8.9 | 8.97 | 8.97 | -0.12 (-1.32%) | 6,112,612 |
| 12 Feb 2020 | CNY | 8.87 | 9.14 | 8.77 | 9.09 | 9.09 | +0.2 (+2.25%) | 6,056,038 |
| 11 Feb 2020 | CNY | 9.22 | 9.23 | 8.88 | 8.89 | 8.89 | -0.28 (-3.05%) | 6,341,460 |
| 10 Feb 2020 | CNY | 9.21 | 9.41 | 8.95 | 9.17 | 9.17 | +0.17 (+1.89%) | 8,680,934 |
| 7 Feb 2020 | CNY | 8.68 | 9.07 | 8.58 | 9 | 9 | +0.36 (+4.17%) | 8,568,172 |
| 6 Feb 2020 | CNY | 8.35 | 8.7 | 8.31 | 8.64 | 8.64 | +0.33 (+3.97%) | 8,067,231 |
| 5 Feb 2020 | CNY | 8.28 | 8.53 | 8.17 | 8.31 | 8.31 | +0.13 (+1.59%) | 8,276,878 |
| 4 Feb 2020 | CNY | 7.75 | 8.29 | 7.75 | 8.18 | 8.18 | -0.42 (-4.88%) | 9,046,873 |
| 3 Feb 2020 | CNY | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.93 (-9.76%) | 998,400 |
| 23 Jan 2020 | CNY | 9.92 | 10.06 | 9.32 | 9.53 | 9.53 | -0.5 (-4.99%) | 6,027,094 |
| 22 Jan 2020 | CNY | 9.74 | 10.05 | 9.63 | 10.03 | 10.03 | +0.15 (+1.52%) | 6,170,568 |
| 21 Jan 2020 | CNY | 10.17 | 10.18 | 9.81 | 9.88 | 9.88 | -0.32 (-3.14%) | 5,256,505 |
| 20 Jan 2020 | CNY | 10.1 | 10.21 | 9.95 | 10.2 | 10.2 | +0.1 (+0.99%) | 5,563,471 |
| 17 Jan 2020 | CNY | 10.29 | 10.51 | 10.07 | 10.1 | 10.1 | -0.19 (-1.85%) | 5,052,197 |
