| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 10.5 | 10.66 | 10.44 | 10.64 | 10.64 | +0.26 (+2.50%) | 3,058,100 |
| 4 Mar 2020 | CNY | 10.29 | 10.39 | 10.08 | 10.38 | 10.38 | +0.1 (+0.97%) | 1,930,958 |
| 3 Mar 2020 | CNY | 10.32 | 10.51 | 10.16 | 10.28 | 10.28 | +0.09 (+0.88%) | 2,410,500 |
| 2 Mar 2020 | CNY | 9.8 | 10.24 | 9.8 | 10.19 | 10.19 | +0.4 (+4.09%) | 2,376,400 |
| 28 Feb 2020 | CNY | 10.1 | 10.27 | 9.76 | 9.79 | 9.79 | -0.68 (-6.49%) | 4,051,641 |
| 27 Feb 2020 | CNY | 10.71 | 10.81 | 10.44 | 10.47 | 10.47 | -0.12 (-1.13%) | 2,660,800 |
| 26 Feb 2020 | CNY | 10.55 | 11.05 | 10.45 | 10.59 | 10.59 | +0.08 (+0.76%) | 4,289,600 |
| 25 Feb 2020 | CNY | 10.46 | 10.57 | 10.1 | 10.51 | 10.51 | -0.16 (-1.50%) | 3,420,004 |
| 24 Feb 2020 | CNY | 10.59 | 10.77 | 10.46 | 10.67 | 10.67 | +0.07 (+0.66%) | 2,756,604 |
| 21 Feb 2020 | CNY | 10.5 | 10.68 | 10.46 | 10.6 | 10.6 | +0.07 (+0.66%) | 2,836,300 |
| 20 Feb 2020 | CNY | 10.3 | 10.56 | 10.3 | 10.53 | 10.53 | +0.23 (+2.23%) | 2,619,600 |
| 19 Feb 2020 | CNY | 10.42 | 10.55 | 10.26 | 10.3 | 10.3 | -0.08 (-0.77%) | 2,625,200 |
| 18 Feb 2020 | CNY | 10.13 | 10.38 | 10.13 | 10.38 | 10.38 | +0.23 (+2.27%) | 2,590,204 |
| 17 Feb 2020 | CNY | 9.77 | 10.17 | 9.77 | 10.15 | 10.15 | +0.4 (+4.10%) | 2,606,486 |
| 14 Feb 2020 | CNY | 9.71 | 9.9 | 9.69 | 9.75 | 9.75 | -0.02 (-0.20%) | 1,728,500 |
| 13 Feb 2020 | CNY | 9.96 | 9.96 | 9.75 | 9.77 | 9.77 | -0.16 (-1.61%) | 1,875,286 |
| 12 Feb 2020 | CNY | 9.78 | 9.95 | 9.75 | 9.93 | 9.93 | +0.15 (+1.53%) | 1,642,486 |
| 11 Feb 2020 | CNY | 9.87 | 9.97 | 9.78 | 9.78 | 9.78 | -0.11 (-1.11%) | 1,822,286 |
| 10 Feb 2020 | CNY | 9.65 | 10.01 | 9.55 | 9.89 | 9.89 | +0.24 (+2.49%) | 2,683,486 |
| 7 Feb 2020 | CNY | 9.53 | 9.7 | 9.52 | 9.65 | 9.65 | +0.08 (+0.84%) | 1,955,786 |
| 6 Feb 2020 | CNY | 9.52 | 9.62 | 9.45 | 9.57 | 9.57 | +0.06 (+0.63%) | 2,387,900 |
| 5 Feb 2020 | CNY | 9.34 | 9.66 | 9.27 | 9.51 | 9.51 | +0.2 (+2.15%) | 2,872,110 |
| 4 Feb 2020 | CNY | 8.82 | 9.5 | 8.82 | 9.31 | 9.31 | -0.49 (-5%) | 3,197,427 |
| 3 Feb 2020 | CNY | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | -1.05 (-9.68%) | 290,200 |
| 23 Jan 2020 | CNY | 11.4 | 11.48 | 10.7 | 10.85 | 10.85 | -0.55 (-4.82%) | 1,921,500 |
| 22 Jan 2020 | CNY | 11.38 | 11.51 | 11.22 | 11.4 | 11.4 | -0.03 (-0.26%) | 1,444,390 |
| 21 Jan 2020 | CNY | 11.72 | 11.73 | 11.41 | 11.43 | 11.43 | -0.32 (-2.72%) | 1,507,500 |
| 20 Jan 2020 | CNY | 11.59 | 11.75 | 11.59 | 11.75 | 11.75 | +0.14 (+1.21%) | 1,274,300 |
| 17 Jan 2020 | CNY | 11.75 | 11.81 | 11.6 | 11.61 | 11.61 | -0.12 (-1.02%) | 1,700,027 |
| 16 Jan 2020 | CNY | 11.73 | 11.9 | 11.67 | 11.73 | 11.73 | +0.01 (+0.09%) | 1,744,800 |
