| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 11.8667 | 12.1556 | 11.8667 | 12.0889 | 12.0889 | +0.04 (+0.33%) | 3,132,675 |
| 5 Mar 2020 | CNY | 11.8133 | 12.3511 | 11.8 | 12.0489 | 12.0489 | +0.138 (+1.16%) | 5,343,075 |
| 4 Mar 2020 | CNY | 11.5644 | 12 | 11.5556 | 11.9111 | 11.9111 | +0.133 (+1.13%) | 4,636,226 |
| 3 Mar 2020 | CNY | 11.0222 | 11.9333 | 10.8933 | 11.7778 | 11.7778 | +0.729 (+6.60%) | 6,950,056 |
| 2 Mar 2020 | CNY | 10.9556 | 11.0578 | 10.6667 | 11.0489 | 11.0489 | +0.053 (+0.48%) | 4,304,072 |
| 28 Feb 2020 | CNY | 11.0444 | 11.1511 | 10.5378 | 10.9956 | 10.9956 | -0.351 (-3.09%) | 8,068,635 |
| 27 Feb 2020 | CNY | 11.16 | 11.5556 | 10.9467 | 11.3467 | 11.3467 | +0.187 (+1.67%) | 7,801,537 |
| 26 Feb 2020 | CNY | 10.8267 | 11.3333 | 10.8267 | 11.16 | 11.16 | +0.08 (+0.72%) | 5,312,002 |
| 25 Feb 2020 | CNY | 10.4889 | 11.08 | 10.3556 | 11.08 | 11.08 | +0.347 (+3.23%) | 7,328,225 |
| 24 Feb 2020 | CNY | 10.8 | 10.8356 | 10.5244 | 10.7333 | 10.7333 | -0.111 (-1.02%) | 5,913,200 |
| 21 Feb 2020 | CNY | 11.2667 | 11.2667 | 10.6667 | 10.8444 | 10.8444 | -0.227 (-2.05%) | 5,819,253 |
| 20 Feb 2020 | CNY | 11.08 | 11.2 | 10.9556 | 11.0711 | 11.0711 | -0.098 (-0.88%) | 3,998,805 |
| 19 Feb 2020 | CNY | 11.1778 | 11.3156 | 11.0267 | 11.1689 | 11.1689 | +0.053 (+0.48%) | 3,301,875 |
| 18 Feb 2020 | CNY | 10.9378 | 11.1156 | 10.7911 | 11.1156 | 11.1156 | +0.178 (+1.63%) | 4,321,208 |
| 17 Feb 2020 | CNY | 11.0133 | 11.1333 | 10.72 | 10.9378 | 10.9378 | +0.049 (+0.45%) | 4,948,953 |
| 14 Feb 2020 | CNY | 10.6089 | 11.0222 | 10.4089 | 10.8889 | 10.8889 | +0.222 (+2.08%) | 5,997,109 |
| 13 Feb 2020 | CNY | 10.0489 | 10.7556 | 10 | 10.6667 | 10.6667 | +0.613 (+6.10%) | 6,877,896 |
| 12 Feb 2020 | CNY | 9.7689 | 10.1289 | 9.7689 | 10.0533 | 10.0533 | +0.124 (+1.25%) | 4,759,647 |
| 11 Feb 2020 | CNY | 9.9956 | 9.9956 | 9.64 | 9.9289 | 9.9289 | +0.196 (+2.01%) | 3,993,300 |
| 10 Feb 2020 | CNY | 9.3733 | 9.8222 | 9.3733 | 9.7333 | 9.7333 | +0.133 (+1.39%) | 5,711,715 |
| 7 Feb 2020 | CNY | 9.6133 | 9.6889 | 9.1511 | 9.6 | 9.6 | +0.124 (+1.31%) | 9,321,606 |
| 6 Feb 2020 | CNY | 9.7156 | 9.7156 | 9.1956 | 9.4756 | 9.4756 | +0.036 (+0.38%) | 7,715,850 |
| 5 Feb 2020 | CNY | 9.7733 | 9.8489 | 9.2756 | 9.44 | 9.44 | -0.169 (-1.76%) | 9,522,711 |
| 4 Feb 2020 | CNY | 9.3822 | 10.0311 | 9.2622 | 9.6089 | 9.6089 | +0.449 (+4.90%) | 6,460,123 |
| 3 Feb 2020 | CNY | 9.1467 | 9.5467 | 9.1467 | 9.16 | 9.16 | -1 (-9.84%) | 7,773,815 |
| 23 Jan 2020 | CNY | 10.6178 | 10.7111 | 10.08 | 10.16 | 10.16 | -0.462 (-4.35%) | 3,964,050 |
| 22 Jan 2020 | CNY | 10.5689 | 10.6933 | 10.1333 | 10.6222 | 10.6222 | -0.009 (-0.08%) | 3,323,700 |
| 21 Jan 2020 | CNY | 10.7689 | 10.7867 | 10.5644 | 10.6311 | 10.6311 | -0.133 (-1.24%) | 2,733,750 |
| 20 Jan 2020 | CNY | 10.6711 | 10.7822 | 10.3867 | 10.7644 | 10.7644 | +0.147 (+1.38%) | 4,114,293 |
| 17 Jan 2020 | CNY | 10.6978 | 10.8533 | 10.56 | 10.6178 | 10.6178 | -0.138 (-1.28%) | 3,652,461 |
