| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 11.68 | 12.11 | 11.64 | 11.92 | 11.92 | +0.1 (+0.85%) | 6,579,018 |
| 5 Mar 2020 | CNY | 11.7 | 11.89 | 11.65 | 11.82 | 11.82 | +0.19 (+1.63%) | 5,862,740 |
| 4 Mar 2020 | CNY | 11.52 | 11.66 | 11.36 | 11.63 | 11.63 | +0.09 (+0.78%) | 4,893,024 |
| 3 Mar 2020 | CNY | 11.67 | 11.89 | 11.42 | 11.54 | 11.54 | -0.07 (-0.60%) | 6,374,761 |
| 2 Mar 2020 | CNY | 11.48 | 11.69 | 11.3 | 11.61 | 11.61 | +0.23 (+2.02%) | 6,978,921 |
| 28 Feb 2020 | CNY | 12.19 | 12.5 | 11.13 | 11.38 | 11.38 | -0.71 (-5.87%) | 10,342,118 |
| 27 Feb 2020 | CNY | 12.21 | 12.35 | 12.03 | 12.09 | 12.09 | +0.01 (+0.08%) | 4,728,625 |
| 26 Feb 2020 | CNY | 12.39 | 12.45 | 12.06 | 12.08 | 12.08 | -0.35 (-2.82%) | 6,490,740 |
| 25 Feb 2020 | CNY | 12.3 | 12.61 | 12.1 | 12.43 | 12.43 | -0.31 (-2.43%) | 8,556,964 |
| 24 Feb 2020 | CNY | 12.51 | 12.85 | 12.45 | 12.74 | 12.74 | +0.11 (+0.87%) | 8,053,433 |
| 21 Feb 2020 | CNY | 12.29 | 12.81 | 12.28 | 12.63 | 12.63 | +0.26 (+2.10%) | 9,595,260 |
| 20 Feb 2020 | CNY | 12.31 | 12.44 | 12.07 | 12.37 | 12.37 | +0.26 (+2.15%) | 8,352,379 |
| 19 Feb 2020 | CNY | 12.19 | 12.6 | 12.01 | 12.11 | 12.11 | -0.11 (-0.90%) | 10,991,287 |
| 18 Feb 2020 | CNY | 11.87 | 12.31 | 11.66 | 12.22 | 12.22 | +0.56 (+4.80%) | 11,440,795 |
| 17 Feb 2020 | CNY | 11.25 | 11.68 | 11.22 | 11.66 | 11.66 | +0.46 (+4.11%) | 8,175,719 |
| 14 Feb 2020 | CNY | 11.36 | 11.44 | 11.16 | 11.2 | 11.2 | -0.15 (-1.32%) | 6,020,042 |
| 13 Feb 2020 | CNY | 11.5 | 11.73 | 11.3 | 11.35 | 11.35 | -0.2 (-1.73%) | 8,889,920 |
| 12 Feb 2020 | CNY | 11.55 | 11.56 | 11.32 | 11.55 | 11.55 | -0.05 (-0.43%) | 8,195,880 |
| 11 Feb 2020 | CNY | 11.31 | 11.66 | 11.24 | 11.6 | 11.6 | +0.34 (+3.02%) | 9,889,552 |
| 10 Feb 2020 | CNY | 11.26 | 11.5 | 11.09 | 11.26 | 11.26 | +0.26 (+2.36%) | 8,864,871 |
| 7 Feb 2020 | CNY | 10.8 | 11.1 | 10.71 | 11 | 11 | +0.13 (+1.20%) | 9,540,701 |
| 6 Feb 2020 | CNY | 10.48 | 10.95 | 10.33 | 10.87 | 10.87 | +0.43 (+4.12%) | 12,005,099 |
| 5 Feb 2020 | CNY | 10.19 | 10.7 | 10.15 | 10.44 | 10.44 | +0.21 (+2.05%) | 10,307,783 |
| 4 Feb 2020 | CNY | 9.93 | 10.41 | 9.93 | 10.23 | 10.23 | -0.8 (-7.25%) | 13,278,753 |
| 3 Feb 2020 | CNY | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.2 (-9.81%) | 606,800 |
| 23 Jan 2020 | CNY | 13 | 13.18 | 12.13 | 12.23 | 12.23 | -0.77 (-5.92%) | 9,282,933 |
| 22 Jan 2020 | CNY | 13.21 | 13.22 | 12.84 | 13 | 13 | -0.29 (-2.18%) | 6,920,332 |
| 21 Jan 2020 | CNY | 13.27 | 13.41 | 13.17 | 13.29 | 13.29 | +0.03 (+0.23%) | 7,635,850 |
| 20 Jan 2020 | CNY | 13.5 | 13.5 | 13.16 | 13.26 | 13.26 | -0.29 (-2.14%) | 9,346,145 |
| 17 Jan 2020 | CNY | 14.04 | 14.1 | 13.51 | 13.55 | 13.55 | -0.51 (-3.63%) | 13,542,255 |
