| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.72 | 12.77 | 12.46 | 12.55 | 12.55 | -0.43 (-3.31%) | 35,547,574 |
| 5 Mar 2020 | CNY | 13.43 | 13.54 | 12.77 | 12.98 | 12.98 | -0.36 (-2.70%) | 58,986,882 |
| 4 Mar 2020 | CNY | 12.85 | 13.38 | 12.7 | 13.34 | 13.34 | +0.53 (+4.14%) | 58,011,716 |
| 3 Mar 2020 | CNY | 12.98 | 13.38 | 12.63 | 12.81 | 12.81 | +0.16 (+1.26%) | 50,144,842 |
| 2 Mar 2020 | CNY | 12.1 | 12.73 | 11.96 | 12.65 | 12.65 | +0.76 (+6.39%) | 41,102,283 |
| 28 Feb 2020 | CNY | 12.41 | 12.72 | 11.82 | 11.89 | 11.89 | -1.17 (-8.96%) | 53,768,796 |
| 27 Feb 2020 | CNY | 12.88 | 13.58 | 12.63 | 13.06 | 13.06 | +0.47 (+3.73%) | 69,786,326 |
| 26 Feb 2020 | CNY | 12.58 | 13.2 | 12.53 | 12.59 | 12.59 | -0.22 (-1.72%) | 55,570,266 |
| 25 Feb 2020 | CNY | 12.69 | 12.92 | 11.88 | 12.81 | 12.81 | -0.2 (-1.54%) | 54,974,660 |
| 24 Feb 2020 | CNY | 12.69 | 13.27 | 12.62 | 13.01 | 13.01 | +0.11 (+0.85%) | 52,046,523 |
| 21 Feb 2020 | CNY | 12.85 | 13.63 | 12.7 | 12.9 | 12.9 | -0.1 (-0.77%) | 69,246,959 |
| 20 Feb 2020 | CNY | 12.21 | 13.29 | 11.95 | 13 | 13 | +0.87 (+7.17%) | 69,682,414 |
| 19 Feb 2020 | CNY | 12.3 | 12.6 | 12.1 | 12.13 | 12.13 | -0.43 (-3.42%) | 39,953,383 |
| 18 Feb 2020 | CNY | 12.5 | 12.7 | 12.19 | 12.56 | 12.56 | +0.27 (+2.20%) | 53,442,175 |
| 17 Feb 2020 | CNY | 12.1 | 12.46 | 11.72 | 12.29 | 12.29 | +0.96 (+8.47%) | 46,795,533 |
| 14 Feb 2020 | CNY | 11.17 | 11.54 | 11.13 | 11.33 | 11.33 | +0.15 (+1.34%) | 21,780,102 |
| 13 Feb 2020 | CNY | 11.29 | 11.56 | 11.14 | 11.18 | 11.18 | -0.04 (-0.36%) | 23,728,958 |
| 12 Feb 2020 | CNY | 11.01 | 11.28 | 10.92 | 11.22 | 11.22 | +0.3 (+2.75%) | 22,885,329 |
| 11 Feb 2020 | CNY | 11.14 | 11.18 | 10.87 | 10.92 | 10.92 | -0.2 (-1.80%) | 19,272,503 |
| 10 Feb 2020 | CNY | 10.9 | 11.23 | 10.81 | 11.12 | 11.12 | +0.18 (+1.65%) | 25,387,397 |
| 7 Feb 2020 | CNY | 10.48 | 10.97 | 10.46 | 10.94 | 10.94 | +0.39 (+3.70%) | 27,216,407 |
| 6 Feb 2020 | CNY | 10.26 | 10.59 | 10.19 | 10.55 | 10.55 | +0.29 (+2.83%) | 28,122,101 |
| 5 Feb 2020 | CNY | 10.22 | 10.54 | 10.11 | 10.26 | 10.26 | +0.14 (+1.38%) | 24,123,130 |
| 4 Feb 2020 | CNY | 9.51 | 10.38 | 9.51 | 10.12 | 10.12 | -0.44 (-4.17%) | 34,115,097 |
| 3 Feb 2020 | CNY | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.17 (-9.97%) | 2,226,200 |
| 23 Jan 2020 | CNY | 12.46 | 12.46 | 11.41 | 11.73 | 11.73 | -0.82 (-6.53%) | 36,532,485 |
| 22 Jan 2020 | CNY | 12.12 | 12.63 | 12.01 | 12.55 | 12.55 | +0.3 (+2.45%) | 30,485,221 |
| 21 Jan 2020 | CNY | 12.4 | 12.58 | 12.23 | 12.25 | 12.25 | -0.2 (-1.61%) | 22,640,270 |
| 20 Jan 2020 | CNY | 12.2 | 12.47 | 12.01 | 12.45 | 12.45 | +0.22 (+1.80%) | 25,506,388 |
| 17 Jan 2020 | CNY | 12.25 | 12.54 | 12.18 | 12.23 | 12.23 | +0.04 (+0.33%) | 23,452,545 |
