| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 11.68 | 12.4 | 11.54 | 11.68 | 11.68 | +0.14 (+1.21%) | 29,181,296 |
| 4 Mar 2020 | CNY | 12 | 12.75 | 11.52 | 11.54 | 11.54 | -1.26 (-9.84%) | 41,902,929 |
| 3 Mar 2020 | CNY | 13.43 | 13.43 | 12.6 | 12.8 | 12.8 | +0.59 (+4.83%) | 51,937,486 |
| 2 Mar 2020 | CNY | 11.25 | 12.21 | 10.18 | 12.21 | 12.21 | +1.11 (+10%) | 33,555,656 |
| 28 Feb 2020 | CNY | 11.1 | 11.4 | 11.1 | 11.1 | 11.1 | -1.23 (-9.98%) | 6,072,100 |
| 27 Feb 2020 | CNY | 14 | 14 | 12.33 | 12.33 | 12.33 | -1.37 (-10%) | 34,046,675 |
| 26 Feb 2020 | CNY | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | +1.25 (+10.04%) | 2,490,300 |
| 25 Feb 2020 | CNY | 12.45 | 12.45 | 12.09 | 12.45 | 12.45 | +1.13 (+9.98%) | 15,879,459 |
| 24 Feb 2020 | CNY | 11 | 11.32 | 10.25 | 11.32 | 11.32 | +1.03 (+10.01%) | 17,473,065 |
| 21 Feb 2020 | CNY | 9.19 | 10.29 | 9.19 | 10.29 | 10.29 | +0.94 (+10.05%) | 18,735,776 |
| 20 Feb 2020 | CNY | 9.2 | 9.45 | 8.99 | 9.35 | 9.35 | +0.11 (+1.19%) | 9,605,132 |
| 19 Feb 2020 | CNY | 8.77 | 9.24 | 8.71 | 9.24 | 9.24 | +0.44 (+5%) | 7,665,347 |
| 18 Feb 2020 | CNY | 8.58 | 8.85 | 8.51 | 8.8 | 8.8 | +0.23 (+2.68%) | 5,120,039 |
| 17 Feb 2020 | CNY | 8.34 | 8.57 | 8.3 | 8.57 | 8.57 | +0.34 (+4.13%) | 3,626,775 |
| 14 Feb 2020 | CNY | 8.26 | 8.36 | 8.15 | 8.23 | 8.23 | -0.06 (-0.72%) | 3,009,758 |
| 13 Feb 2020 | CNY | 8.31 | 8.43 | 8.21 | 8.29 | 8.29 | -0.13 (-1.54%) | 3,283,393 |
| 12 Feb 2020 | CNY | 8.26 | 8.46 | 8.22 | 8.42 | 8.42 | +0.08 (+0.96%) | 2,961,250 |
| 11 Feb 2020 | CNY | 8.48 | 8.57 | 8.32 | 8.34 | 8.34 | -0.13 (-1.53%) | 2,599,035 |
| 10 Feb 2020 | CNY | 8.38 | 8.78 | 8.3 | 8.47 | 8.47 | -0.01 (-0.12%) | 3,581,459 |
| 7 Feb 2020 | CNY | 8.1 | 8.49 | 7.99 | 8.48 | 8.48 | +0.33 (+4.05%) | 4,451,016 |
| 6 Feb 2020 | CNY | 7.86 | 8.23 | 7.78 | 8.15 | 8.15 | +0.4 (+5.16%) | 4,724,069 |
| 5 Feb 2020 | CNY | 7.51 | 7.9 | 7.5 | 7.75 | 7.75 | +0.24 (+3.20%) | 3,928,920 |
| 4 Feb 2020 | CNY | 7.19 | 7.7 | 7.19 | 7.51 | 7.51 | -0.48 (-6.01%) | 5,281,697 |
| 3 Feb 2020 | CNY | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.92 (-10.33%) | 329,200 |
| 23 Jan 2020 | CNY | 9.33 | 9.33 | 8.8 | 8.91 | 8.91 | -0.42 (-4.50%) | 3,695,120 |
| 22 Jan 2020 | CNY | 9.2 | 9.4 | 9.05 | 9.33 | 9.33 | +0.06 (+0.65%) | 2,810,264 |
| 21 Jan 2020 | CNY | 9.46 | 9.5 | 9.26 | 9.27 | 9.27 | -0.25 (-2.63%) | 2,986,211 |
| 20 Jan 2020 | CNY | 9.64 | 9.65 | 9.3 | 9.52 | 9.52 | -0.14 (-1.45%) | 4,496,046 |
| 17 Jan 2020 | CNY | 9.8 | 9.84 | 9.66 | 9.66 | 9.66 | -0.19 (-1.93%) | 3,634,517 |
| 16 Jan 2020 | CNY | 10.11 | 10.14 | 9.81 | 9.85 | 9.85 | -0.43 (-4.18%) | 7,164,900 |
