| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.4889 | 12.9289 | 12.4889 | 12.64 | 12.64 | +0.329 (+2.67%) | 8,982,045 |
| 5 Mar 2020 | CNY | 11.9778 | 12.6844 | 11.8889 | 12.3111 | 12.3111 | +0.342 (+2.86%) | 8,770,950 |
| 4 Mar 2020 | CNY | 11.5067 | 11.9911 | 11.4667 | 11.9689 | 11.9689 | +0.378 (+3.26%) | 5,796,168 |
| 3 Mar 2020 | CNY | 11.4756 | 11.7911 | 11.4222 | 11.5911 | 11.5911 | +0.298 (+2.64%) | 4,303,575 |
| 2 Mar 2020 | CNY | 10.8933 | 11.4667 | 10.8933 | 11.2933 | 11.2933 | +0.431 (+3.97%) | 3,232,755 |
| 28 Feb 2020 | CNY | 11.2889 | 11.36 | 10.8622 | 10.8622 | 10.8622 | -0.667 (-5.78%) | 4,749,572 |
| 27 Feb 2020 | CNY | 11.4933 | 11.6533 | 11.4756 | 11.5289 | 11.5289 | +0.031 (+0.27%) | 2,473,886 |
| 26 Feb 2020 | CNY | 11.4711 | 11.7911 | 11.4267 | 11.4978 | 11.4978 | -0.098 (-0.84%) | 5,191,301 |
| 25 Feb 2020 | CNY | 11.5111 | 11.8178 | 11.4222 | 11.5956 | 11.5956 | -0.324 (-2.72%) | 5,883,916 |
| 24 Feb 2020 | CNY | 11.9778 | 12.0356 | 11.7022 | 11.92 | 11.92 | -0.036 (-0.30%) | 5,289,718 |
| 21 Feb 2020 | CNY | 11.7333 | 12.0178 | 11.6533 | 11.9556 | 11.9556 | +0.169 (+1.43%) | 7,749,103 |
| 20 Feb 2020 | CNY | 11.7911 | 11.9733 | 11.6267 | 11.7867 | 11.7867 | 0.0 (0.0%) | 6,392,565 |
| 19 Feb 2020 | CNY | 12 | 12.0133 | 11.7333 | 11.7867 | 11.7867 | -0.307 (-2.54%) | 6,389,145 |
| 18 Feb 2020 | CNY | 12.3556 | 12.3556 | 11.9289 | 12.0933 | 12.0933 | -0.516 (-4.09%) | 10,915,155 |
| 17 Feb 2020 | CNY | 12.3556 | 12.6622 | 12.3422 | 12.6089 | 12.6089 | +0.653 (+5.46%) | 11,532,285 |
| 14 Feb 2020 | CNY | 11.7467 | 12.1333 | 11.6133 | 11.9556 | 11.9556 | +0.098 (+0.82%) | 7,021,372 |
| 13 Feb 2020 | CNY | 11.56 | 12.2667 | 11.56 | 11.8578 | 11.8578 | +0.427 (+3.73%) | 8,204,157 |
| 12 Feb 2020 | CNY | 11.4222 | 11.68 | 11.2578 | 11.4311 | 11.4311 | 0.0 (0.0%) | 4,283,835 |
| 11 Feb 2020 | CNY | 11.1822 | 11.6222 | 10.9867 | 11.4311 | 11.4311 | +0.24 (+2.14%) | 6,776,280 |
| 10 Feb 2020 | CNY | 10.6044 | 11.32 | 10.3422 | 11.1911 | 11.1911 | +0.484 (+4.52%) | 8,283,105 |
| 7 Feb 2020 | CNY | 10.8578 | 10.9333 | 10.5378 | 10.7067 | 10.7067 | -0.098 (-0.90%) | 3,633,210 |
| 6 Feb 2020 | CNY | 10.7911 | 10.8844 | 10.6044 | 10.8044 | 10.8044 | +0.191 (+1.80%) | 3,786,048 |
| 5 Feb 2020 | CNY | 10.4444 | 10.92 | 10.4444 | 10.6133 | 10.6133 | +0.249 (+2.40%) | 4,300,987 |
| 4 Feb 2020 | CNY | 9.6889 | 10.4356 | 9.6889 | 10.3644 | 10.3644 | -0.196 (-1.85%) | 7,212,431 |
| 3 Feb 2020 | CNY | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.236 (-10.48%) | 1,367,550 |
| 23 Jan 2020 | CNY | 12.6311 | 12.6311 | 11.4889 | 11.7956 | 11.7956 | -0.795 (-6.32%) | 7,071,525 |
| 22 Jan 2020 | CNY | 12.5911 | 12.72 | 12.4044 | 12.5911 | 12.5911 | -0.249 (-1.94%) | 4,669,400 |
| 21 Jan 2020 | CNY | 12.7067 | 12.9022 | 12.4444 | 12.84 | 12.84 | +0.156 (+1.23%) | 6,229,422 |
| 20 Jan 2020 | CNY | 12.48 | 12.7511 | 12.4756 | 12.6844 | 12.6844 | +0.151 (+1.21%) | 4,895,113 |
| 17 Jan 2020 | CNY | 12.5156 | 12.6533 | 12.3156 | 12.5333 | 12.5333 | -0.004 (-0.04%) | 4,362,412 |
