| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 10.718 | 10.9897 | 10.6513 | 10.9487 | 10.9487 | +0.359 (+3.39%) | 6,099,215 |
| 4 Mar 2020 | CNY | 10.5641 | 10.6974 | 10.4359 | 10.5897 | 10.5897 | +0.031 (+0.29%) | 3,484,455 |
| 3 Mar 2020 | CNY | 10.5641 | 10.759 | 10.4718 | 10.559 | 10.559 | +0.046 (+0.44%) | 5,147,220 |
| 2 Mar 2020 | CNY | 10.2462 | 10.7692 | 10.2359 | 10.5128 | 10.5128 | +0.687 (+6.99%) | 4,518,015 |
| 28 Feb 2020 | CNY | 10.3385 | 10.4051 | 9.8256 | 9.8256 | 9.8256 | -0.739 (-6.99%) | 4,095,856 |
| 27 Feb 2020 | CNY | 10.559 | 10.6821 | 10.3539 | 10.5641 | 10.5641 | +0.118 (+1.13%) | 2,844,115 |
| 26 Feb 2020 | CNY | 10.2821 | 10.7897 | 10.2821 | 10.4462 | 10.4462 | +0.026 (+0.25%) | 4,176,802 |
| 25 Feb 2020 | CNY | 10.5897 | 10.5897 | 9.9282 | 10.4205 | 10.4205 | -0.339 (-3.15%) | 5,122,503 |
| 24 Feb 2020 | CNY | 10.6667 | 10.8205 | 10.6667 | 10.759 | 10.759 | +0.036 (+0.33%) | 3,167,242 |
| 21 Feb 2020 | CNY | 10.7692 | 10.7949 | 10.6256 | 10.7231 | 10.7231 | +0.041 (+0.38%) | 2,966,131 |
| 20 Feb 2020 | CNY | 10.5231 | 10.7282 | 10.4769 | 10.6821 | 10.6821 | +0.159 (+1.51%) | 3,556,148 |
| 19 Feb 2020 | CNY | 10.5949 | 10.8256 | 10.5026 | 10.5231 | 10.5231 | +0.021 (+0.20%) | 3,576,608 |
| 18 Feb 2020 | CNY | 10.4 | 10.559 | 10.2923 | 10.5026 | 10.5026 | +0.087 (+0.84%) | 3,444,825 |
| 17 Feb 2020 | CNY | 10.1795 | 10.4359 | 10.1795 | 10.4154 | 10.4154 | +0.236 (+2.32%) | 2,957,040 |
| 14 Feb 2020 | CNY | 10.118 | 10.3795 | 10.0718 | 10.1795 | 10.1795 | -0.082 (-0.80%) | 3,205,991 |
| 13 Feb 2020 | CNY | 10.1026 | 10.6103 | 10.1026 | 10.2615 | 10.2615 | +0.164 (+1.63%) | 5,422,125 |
| 12 Feb 2020 | CNY | 9.959 | 10.1692 | 9.9231 | 10.0974 | 10.0974 | +0.149 (+1.49%) | 2,450,370 |
| 11 Feb 2020 | CNY | 9.9795 | 10.0923 | 9.8923 | 9.9487 | 9.9487 | -0.021 (-0.21%) | 2,491,893 |
| 10 Feb 2020 | CNY | 9.641 | 10.0103 | 9.6 | 9.9692 | 9.9692 | +0.267 (+2.75%) | 3,209,895 |
| 7 Feb 2020 | CNY | 9.8051 | 9.8051 | 9.5897 | 9.7026 | 9.7026 | -0.087 (-0.89%) | 4,168,905 |
| 6 Feb 2020 | CNY | 9.7026 | 9.841 | 9.5539 | 9.7897 | 9.7897 | +0.19 (+1.98%) | 3,582,930 |
| 5 Feb 2020 | CNY | 9.5128 | 9.8205 | 9.5128 | 9.6 | 9.6 | +0.108 (+1.13%) | 3,520,637 |
| 4 Feb 2020 | CNY | 8.9795 | 9.6718 | 8.9795 | 9.4923 | 9.4923 | -0.456 (-4.59%) | 3,778,710 |
| 3 Feb 2020 | CNY | 9.9487 | 9.9487 | 9.9487 | 9.9487 | 9.9487 | -1.113 (-10.06%) | 757,185 |
| 23 Jan 2020 | CNY | 11.4103 | 11.4308 | 10.9231 | 11.0615 | 11.0615 | -0.374 (-3.27%) | 3,038,199 |
| 22 Jan 2020 | CNY | 11.5744 | 11.5744 | 11.2256 | 11.4359 | 11.4359 | -0.067 (-0.58%) | 1,968,532 |
| 21 Jan 2020 | CNY | 11.7333 | 11.7539 | 11.4718 | 11.5026 | 11.5026 | -0.221 (-1.88%) | 1,710,953 |
| 20 Jan 2020 | CNY | 11.7026 | 11.7692 | 11.5385 | 11.7231 | 11.7231 | +0.021 (+0.18%) | 2,392,455 |
| 17 Jan 2020 | CNY | 11.8718 | 11.9692 | 11.6308 | 11.7026 | 11.7026 | -0.123 (-1.04%) | 2,608,733 |
| 16 Jan 2020 | CNY | 11.7333 | 12.041 | 11.718 | 11.8256 | 11.8256 | +0.143 (+1.23%) | 3,934,710 |
