| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 12.2 | 12.54 | 11.98 | 12.27 | 12.27 | +0.14 (+1.15%) | 8,276,014 |
| 26 Feb 2020 | CNY | 12.51 | 12.62 | 12.01 | 12.13 | 12.13 | -0.7 (-5.46%) | 11,842,512 |
| 25 Feb 2020 | CNY | 12.5 | 12.94 | 12.05 | 12.83 | 12.83 | -0.22 (-1.69%) | 15,244,914 |
| 24 Feb 2020 | CNY | 12.7 | 13.07 | 12.41 | 13.05 | 13.05 | +0.55 (+4.40%) | 15,958,596 |
| 21 Feb 2020 | CNY | 12.29 | 12.63 | 12.15 | 12.5 | 12.5 | +0.27 (+2.21%) | 15,000,220 |
| 20 Feb 2020 | CNY | 12.13 | 12.32 | 11.87 | 12.23 | 12.23 | +0.14 (+1.16%) | 10,973,718 |
| 19 Feb 2020 | CNY | 12.03 | 12.35 | 11.87 | 12.09 | 12.09 | -0.05 (-0.41%) | 12,629,678 |
| 18 Feb 2020 | CNY | 11.64 | 12.23 | 11.63 | 12.14 | 12.14 | +0.51 (+4.39%) | 14,784,509 |
| 17 Feb 2020 | CNY | 10.95 | 11.7 | 10.94 | 11.63 | 11.63 | +0.69 (+6.31%) | 11,252,627 |
| 14 Feb 2020 | CNY | 10.81 | 11.08 | 10.73 | 10.94 | 10.94 | +0.09 (+0.83%) | 6,492,220 |
| 13 Feb 2020 | CNY | 11.16 | 11.24 | 10.8 | 10.85 | 10.85 | -0.29 (-2.60%) | 7,228,236 |
| 12 Feb 2020 | CNY | 10.98 | 11.21 | 10.9 | 11.14 | 11.14 | +0.14 (+1.27%) | 6,282,222 |
| 11 Feb 2020 | CNY | 11.39 | 11.48 | 10.96 | 11 | 11 | -0.39 (-3.42%) | 9,280,746 |
| 10 Feb 2020 | CNY | 11.12 | 11.57 | 11.06 | 11.39 | 11.39 | +0.17 (+1.52%) | 8,565,772 |
| 7 Feb 2020 | CNY | 10.69 | 11.34 | 10.53 | 11.22 | 11.22 | +0.72 (+6.86%) | 10,016,624 |
| 6 Feb 2020 | CNY | 10.21 | 10.65 | 10.08 | 10.5 | 10.5 | +0.31 (+3.04%) | 9,839,232 |
| 5 Feb 2020 | CNY | 10.14 | 10.49 | 10.12 | 10.19 | 10.19 | +0.09 (+0.89%) | 5,769,122 |
| 4 Feb 2020 | CNY | 9.5 | 10.28 | 9.5 | 10.1 | 10.1 | -0.45 (-4.27%) | 7,544,026 |
| 3 Feb 2020 | CNY | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.17 (-9.98%) | 800,900 |
| 23 Jan 2020 | CNY | 11.65 | 12.05 | 11.4 | 11.72 | 11.72 | -0.08 (-0.68%) | 7,986,616 |
| 22 Jan 2020 | CNY | 11.67 | 11.94 | 11.2 | 11.8 | 11.8 | +0.12 (+1.03%) | 7,280,465 |
| 21 Jan 2020 | CNY | 11.93 | 11.93 | 11.66 | 11.68 | 11.68 | -0.38 (-3.15%) | 8,484,840 |
| 20 Jan 2020 | CNY | 11.6 | 12.31 | 11.4 | 12.06 | 12.06 | +0.77 (+6.82%) | 16,016,683 |
| 17 Jan 2020 | CNY | 11.3 | 11.44 | 11.26 | 11.29 | 11.29 | -0.01 (-0.09%) | 3,145,042 |
| 16 Jan 2020 | CNY | 11.44 | 11.48 | 11.22 | 11.3 | 11.3 | -0.09 (-0.79%) | 2,920,608 |
| 15 Jan 2020 | CNY | 11.24 | 11.44 | 11.19 | 11.39 | 11.39 | +0.14 (+1.24%) | 4,307,343 |
| 14 Jan 2020 | CNY | 11.45 | 11.5 | 11.23 | 11.25 | 11.25 | -0.15 (-1.32%) | 4,069,608 |
| 13 Jan 2020 | CNY | 11.2 | 11.41 | 11.16 | 11.4 | 11.4 | +0.09 (+0.80%) | 3,717,932 |
| 10 Jan 2020 | CNY | 11.79 | 11.79 | 11.27 | 11.31 | 11.31 | -0.27 (-2.33%) | 8,114,049 |
| 9 Jan 2020 | CNY | 11.08 | 11.63 | 11.08 | 11.58 | 11.58 | +0.62 (+5.66%) | 11,674,856 |
