| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 11.96 | 12.2 | 11.89 | 12.13 | 12.13 | +0.28 (+2.36%) | 2,869,971 |
| 4 Mar 2020 | CNY | 11.66 | 11.89 | 11.5 | 11.85 | 11.85 | +0.22 (+1.89%) | 1,862,845 |
| 3 Mar 2020 | CNY | 11.55 | 11.82 | 11.35 | 11.63 | 11.63 | +0.28 (+2.47%) | 2,631,105 |
| 2 Mar 2020 | CNY | 10.85 | 11.46 | 10.85 | 11.35 | 11.35 | +0.48 (+4.42%) | 2,778,390 |
| 28 Feb 2020 | CNY | 11.38 | 11.59 | 10.83 | 10.87 | 10.87 | -0.93 (-7.88%) | 3,938,046 |
| 27 Feb 2020 | CNY | 11.85 | 11.92 | 11.7 | 11.8 | 11.8 | +0.01 (+0.08%) | 2,185,071 |
| 26 Feb 2020 | CNY | 12.12 | 12.14 | 11.77 | 11.79 | 11.79 | -0.45 (-3.68%) | 3,223,632 |
| 25 Feb 2020 | CNY | 12.02 | 12.37 | 11.75 | 12.24 | 12.24 | -0.3 (-2.39%) | 4,350,415 |
| 24 Feb 2020 | CNY | 12.36 | 12.73 | 12.15 | 12.54 | 12.54 | +0.1 (+0.80%) | 5,285,011 |
| 21 Feb 2020 | CNY | 12.11 | 12.5 | 11.92 | 12.44 | 12.44 | +0.26 (+2.13%) | 5,204,739 |
| 20 Feb 2020 | CNY | 11.78 | 12.18 | 11.78 | 12.18 | 12.18 | +0.51 (+4.37%) | 4,831,110 |
| 19 Feb 2020 | CNY | 11.7 | 11.78 | 11.6 | 11.67 | 11.67 | -0.14 (-1.19%) | 2,160,030 |
| 18 Feb 2020 | CNY | 11.56 | 11.85 | 11.46 | 11.81 | 11.81 | +0.25 (+2.16%) | 2,930,150 |
| 17 Feb 2020 | CNY | 11.28 | 11.57 | 11.28 | 11.56 | 11.56 | +0.28 (+2.48%) | 2,086,050 |
| 14 Feb 2020 | CNY | 11.2 | 11.43 | 11.16 | 11.28 | 11.28 | +0.05 (+0.45%) | 1,391,083 |
| 13 Feb 2020 | CNY | 11.28 | 11.44 | 11.17 | 11.23 | 11.23 | -0.05 (-0.44%) | 1,822,703 |
| 12 Feb 2020 | CNY | 11.09 | 11.39 | 11.09 | 11.28 | 11.28 | +0.05 (+0.45%) | 2,036,568 |
| 11 Feb 2020 | CNY | 11.5 | 11.55 | 11.16 | 11.23 | 11.23 | -0.31 (-2.69%) | 1,847,725 |
| 10 Feb 2020 | CNY | 11.09 | 11.6 | 10.85 | 11.54 | 11.54 | +0.45 (+4.06%) | 3,119,642 |
| 7 Feb 2020 | CNY | 10.9 | 11.11 | 10.78 | 11.09 | 11.09 | +0.1 (+0.91%) | 1,925,500 |
| 6 Feb 2020 | CNY | 11.13 | 11.13 | 10.75 | 10.99 | 10.99 | +0.02 (+0.18%) | 2,560,759 |
| 5 Feb 2020 | CNY | 11.04 | 11.3 | 10.88 | 10.97 | 10.97 | -0.03 (-0.27%) | 1,693,472 |
| 4 Feb 2020 | CNY | 10.2 | 11.09 | 10.2 | 11 | 11 | +0.51 (+4.86%) | 2,321,151 |
| 3 Feb 2020 | CNY | 10.49 | 10.62 | 10.49 | 10.49 | 10.49 | -1.11 (-9.57%) | 1,675,400 |
| 23 Jan 2020 | CNY | 11.88 | 12.01 | 11.5 | 11.6 | 11.6 | -0.35 (-2.93%) | 1,762,279 |
| 22 Jan 2020 | CNY | 11.9 | 11.98 | 11.61 | 11.95 | 11.95 | -0.02 (-0.17%) | 1,740,185 |
| 21 Jan 2020 | CNY | 12.38 | 12.38 | 11.92 | 11.97 | 11.97 | -0.18 (-1.48%) | 1,369,137 |
| 20 Jan 2020 | CNY | 12.05 | 12.3 | 11.95 | 12.15 | 12.15 | +0.15 (+1.25%) | 1,338,838 |
| 17 Jan 2020 | CNY | 12.18 | 12.21 | 11.98 | 12 | 12 | -0.08 (-0.66%) | 1,740,045 |
| 16 Jan 2020 | CNY | 12.39 | 12.42 | 11.96 | 12.08 | 12.08 | -0.32 (-2.58%) | 2,244,610 |
