| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 10.07 | 10.19 | 9.85 | 10.02 | 10.02 | +0.04 (+0.40%) | 8,231,624 |
| 26 Feb 2020 | CNY | 10.27 | 10.43 | 9.84 | 9.98 | 9.98 | -0.32 (-3.11%) | 10,200,614 |
| 25 Feb 2020 | CNY | 10.25 | 10.43 | 9.79 | 10.3 | 10.3 | -0.25 (-2.37%) | 12,308,777 |
| 24 Feb 2020 | CNY | 10.13 | 10.6 | 10 | 10.55 | 10.55 | +0.43 (+4.25%) | 12,666,520 |
| 21 Feb 2020 | CNY | 9.96 | 10.25 | 9.85 | 10.12 | 10.12 | +0.24 (+2.43%) | 12,530,169 |
| 20 Feb 2020 | CNY | 9.81 | 9.94 | 9.57 | 9.88 | 9.88 | +0.12 (+1.23%) | 10,517,164 |
| 19 Feb 2020 | CNY | 9.81 | 9.99 | 9.7 | 9.76 | 9.76 | -0.05 (-0.51%) | 9,557,360 |
| 18 Feb 2020 | CNY | 9.56 | 9.95 | 9.5 | 9.81 | 9.81 | +0.34 (+3.59%) | 12,772,202 |
| 17 Feb 2020 | CNY | 9.24 | 9.48 | 9.16 | 9.47 | 9.47 | +0.33 (+3.61%) | 12,045,320 |
| 14 Feb 2020 | CNY | 9.27 | 9.28 | 8.91 | 9.14 | 9.14 | -0.16 (-1.72%) | 8,464,051 |
| 13 Feb 2020 | CNY | 9.35 | 9.41 | 9.11 | 9.3 | 9.3 | -0.09 (-0.96%) | 8,374,340 |
| 12 Feb 2020 | CNY | 9.57 | 9.57 | 9.18 | 9.39 | 9.39 | +0.06 (+0.64%) | 8,959,350 |
| 11 Feb 2020 | CNY | 9.37 | 9.43 | 9.17 | 9.33 | 9.33 | +0.01 (+0.11%) | 8,240,206 |
| 10 Feb 2020 | CNY | 9.21 | 9.39 | 9.05 | 9.32 | 9.32 | +0.12 (+1.30%) | 9,042,426 |
| 7 Feb 2020 | CNY | 8.94 | 9.33 | 8.76 | 9.2 | 9.2 | +0.2 (+2.22%) | 12,947,223 |
| 6 Feb 2020 | CNY | 8.6 | 9.03 | 8.37 | 9 | 9 | +0.49 (+5.76%) | 17,221,376 |
| 5 Feb 2020 | CNY | 8.26 | 8.69 | 8.26 | 8.51 | 8.51 | +0.25 (+3.03%) | 15,382,851 |
| 4 Feb 2020 | CNY | 8.26 | 8.5 | 8.26 | 8.26 | 8.26 | -0.92 (-10.02%) | 28,385,351 |
| 3 Feb 2020 | CNY | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.04 (-10.18%) | 602,400 |
| 23 Jan 2020 | CNY | 10.5 | 10.78 | 10.06 | 10.22 | 10.22 | -0.36 (-3.40%) | 9,792,785 |
| 22 Jan 2020 | CNY | 10.55 | 10.66 | 10.3 | 10.58 | 10.58 | -0.05 (-0.47%) | 8,984,845 |
| 21 Jan 2020 | CNY | 10.81 | 10.95 | 10.62 | 10.63 | 10.63 | -0.19 (-1.76%) | 6,681,916 |
| 20 Jan 2020 | CNY | 11.06 | 11.07 | 10.6 | 10.82 | 10.82 | -0.28 (-2.52%) | 12,812,096 |
| 17 Jan 2020 | CNY | 11 | 11.19 | 10.82 | 11.1 | 11.1 | +0.05 (+0.45%) | 12,391,548 |
| 16 Jan 2020 | CNY | 11.35 | 11.37 | 11 | 11.05 | 11.05 | -0.37 (-3.24%) | 18,969,028 |
| 15 Jan 2020 | CNY | 11.65 | 12.18 | 11.4 | 11.42 | 11.42 | +0.05 (+0.44%) | 29,265,948 |
| 14 Jan 2020 | CNY | 11.49 | 11.56 | 11.35 | 11.37 | 11.37 | -0.12 (-1.04%) | 14,010,884 |
| 13 Jan 2020 | CNY | 11.2 | 11.61 | 11.15 | 11.49 | 11.49 | +0.05 (+0.44%) | 19,418,279 |
| 10 Jan 2020 | CNY | 11.17 | 11.5 | 11.17 | 11.44 | 11.44 | +0.35 (+3.16%) | 21,193,452 |
| 9 Jan 2020 | CNY | 10.99 | 11.1 | 10.86 | 11.09 | 11.09 | +0.19 (+1.74%) | 10,170,079 |
