| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.17 | 10.33 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 1,740,777 |
| 5 Mar 2020 | CNY | 10.25 | 10.25 | 9.96 | 10.15 | 10.15 | +0.12 (+1.20%) | 2,053,899 |
| 4 Mar 2020 | CNY | 9.71 | 10.13 | 9.71 | 10.03 | 10.03 | +0.32 (+3.30%) | 2,096,918 |
| 3 Mar 2020 | CNY | 9.64 | 9.96 | 9.54 | 9.71 | 9.71 | +0.17 (+1.78%) | 2,467,133 |
| 2 Mar 2020 | CNY | 9.21 | 9.57 | 9.15 | 9.54 | 9.54 | +0.44 (+4.84%) | 2,308,434 |
| 28 Feb 2020 | CNY | 9.6 | 9.86 | 9.08 | 9.1 | 9.1 | -0.82 (-8.27%) | 3,371,514 |
| 27 Feb 2020 | CNY | 10.31 | 10.32 | 9.87 | 9.92 | 9.92 | -0.19 (-1.88%) | 2,739,860 |
| 26 Feb 2020 | CNY | 10.34 | 10.55 | 9.83 | 10.11 | 10.11 | -0.41 (-3.90%) | 3,849,711 |
| 25 Feb 2020 | CNY | 10.26 | 11.3 | 10.19 | 10.52 | 10.52 | +0.11 (+1.06%) | 7,965,868 |
| 24 Feb 2020 | CNY | 10.01 | 10.57 | 10.01 | 10.41 | 10.41 | +0.41 (+4.10%) | 4,539,900 |
| 21 Feb 2020 | CNY | 9.8 | 10.04 | 9.69 | 10 | 10 | +0.21 (+2.15%) | 2,771,778 |
| 20 Feb 2020 | CNY | 9.65 | 9.88 | 9.43 | 9.79 | 9.79 | +0.24 (+2.51%) | 2,465,180 |
| 19 Feb 2020 | CNY | 9.59 | 9.77 | 9.42 | 9.55 | 9.55 | -0.04 (-0.42%) | 2,663,720 |
| 18 Feb 2020 | CNY | 9.43 | 9.63 | 9.31 | 9.59 | 9.59 | +0.21 (+2.24%) | 2,545,659 |
| 17 Feb 2020 | CNY | 9.1 | 9.41 | 8.75 | 9.38 | 9.38 | +0.39 (+4.34%) | 2,798,620 |
| 14 Feb 2020 | CNY | 9.01 | 9.18 | 8.88 | 8.99 | 8.99 | -0.02 (-0.22%) | 1,905,264 |
| 13 Feb 2020 | CNY | 9.21 | 9.37 | 8.98 | 9.01 | 9.01 | -0.14 (-1.53%) | 2,139,056 |
| 12 Feb 2020 | CNY | 8.97 | 9.19 | 8.97 | 9.15 | 9.15 | +0.14 (+1.55%) | 1,927,315 |
| 11 Feb 2020 | CNY | 9.19 | 9.19 | 8.96 | 9.01 | 9.01 | -0.09 (-0.99%) | 1,859,335 |
| 10 Feb 2020 | CNY | 8.94 | 9.12 | 8.92 | 9.1 | 9.1 | +0.11 (+1.22%) | 1,564,760 |
| 7 Feb 2020 | CNY | 9.13 | 9.13 | 8.8 | 8.99 | 8.99 | -0.05 (-0.55%) | 1,717,815 |
| 6 Feb 2020 | CNY | 8.94 | 9.07 | 8.82 | 9.04 | 9.04 | +0.2 (+2.26%) | 2,061,540 |
| 5 Feb 2020 | CNY | 8.57 | 8.99 | 8.51 | 8.84 | 8.84 | +0.27 (+3.15%) | 2,254,845 |
| 4 Feb 2020 | CNY | 8.23 | 8.77 | 8.23 | 8.57 | 8.57 | -0.57 (-6.24%) | 3,182,395 |
| 3 Feb 2020 | CNY | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.02 (-10.04%) | 372,100 |
| 23 Jan 2020 | CNY | 10.5 | 10.59 | 9.93 | 10.16 | 10.16 | -0.35 (-3.33%) | 2,002,680 |
| 22 Jan 2020 | CNY | 10.6 | 10.6 | 10.27 | 10.51 | 10.51 | -0.11 (-1.04%) | 2,078,200 |
| 21 Jan 2020 | CNY | 10.85 | 10.85 | 10.62 | 10.62 | 10.62 | -0.23 (-2.12%) | 1,180,820 |
| 20 Jan 2020 | CNY | 10.75 | 10.87 | 10.63 | 10.85 | 10.85 | +0.13 (+1.21%) | 1,774,760 |
| 17 Jan 2020 | CNY | 10.83 | 10.88 | 10.68 | 10.72 | 10.72 | -0.11 (-1.02%) | 2,175,399 |
