| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | CNY | 10.7 | 10.7 | 10.45 | 10.47 | 10.47 | -0.22 (-2.06%) | 6,370,208 |
| 25 Mar 2020 | CNY | 10.67 | 10.75 | 10.61 | 10.69 | 10.69 | +0.22 (+2.10%) | 7,482,460 |
| 24 Mar 2020 | CNY | 10.53 | 10.56 | 10.21 | 10.47 | 10.47 | +0.17 (+1.65%) | 7,142,052 |
| 23 Mar 2020 | CNY | 10.6 | 10.65 | 10.19 | 10.3 | 10.3 | -0.59 (-5.42%) | 8,775,545 |
| 20 Mar 2020 | CNY | 10.98 | 11 | 10.71 | 10.89 | 10.89 | +0.09 (+0.83%) | 7,038,639 |
| 19 Mar 2020 | CNY | 10.68 | 10.89 | 10.42 | 10.8 | 10.8 | +0.1 (+0.93%) | 10,603,788 |
| 18 Mar 2020 | CNY | 11.07 | 11.17 | 10.68 | 10.7 | 10.7 | -0.25 (-2.28%) | 9,073,365 |
| 17 Mar 2020 | CNY | 11.22 | 11.4 | 10.52 | 10.95 | 10.95 | -0.25 (-2.23%) | 12,581,670 |
| 16 Mar 2020 | CNY | 11.8 | 11.87 | 11.19 | 11.2 | 11.2 | -0.41 (-3.53%) | 11,828,185 |
| 13 Mar 2020 | CNY | 11.48 | 11.82 | 11.29 | 11.61 | 11.61 | -0.28 (-2.35%) | 14,412,421 |
| 12 Mar 2020 | CNY | 12.01 | 12.12 | 11.81 | 11.89 | 11.89 | -0.33 (-2.70%) | 13,161,571 |
| 11 Mar 2020 | CNY | 12.25 | 12.55 | 12.21 | 12.22 | 12.22 | 0.0 (0.0%) | 16,371,216 |
| 10 Mar 2020 | CNY | 11.8 | 12.23 | 11.73 | 12.22 | 12.22 | +0.17 (+1.41%) | 14,569,891 |
| 9 Mar 2020 | CNY | 12.31 | 12.39 | 12 | 12.05 | 12.05 | -0.47 (-3.75%) | 16,469,401 |
| 6 Mar 2020 | CNY | 12.62 | 12.69 | 12.51 | 12.52 | 12.52 | -0.28 (-2.19%) | 15,602,358 |
| 5 Mar 2020 | CNY | 12.5 | 12.86 | 12.4 | 12.8 | 12.8 | +0.45 (+3.64%) | 23,980,889 |
| 4 Mar 2020 | CNY | 12.2 | 12.43 | 12.13 | 12.35 | 12.35 | +0.06 (+0.49%) | 11,726,536 |
| 3 Mar 2020 | CNY | 12.33 | 12.6 | 12.2 | 12.29 | 12.29 | +0.09 (+0.74%) | 18,814,461 |
| 2 Mar 2020 | CNY | 11.88 | 12.26 | 11.88 | 12.2 | 12.2 | +0.35 (+2.95%) | 13,926,017 |
| 28 Feb 2020 | CNY | 12.23 | 12.29 | 11.82 | 11.85 | 11.85 | -0.79 (-6.25%) | 24,395,792 |
| 27 Feb 2020 | CNY | 13.02 | 13.07 | 12.46 | 12.64 | 12.64 | -0.52 (-3.95%) | 31,623,510 |
| 26 Feb 2020 | CNY | 12.4 | 13.8 | 12.29 | 13.16 | 13.16 | +0.58 (+4.61%) | 55,738,634 |
| 25 Feb 2020 | CNY | 12.7 | 12.75 | 12.06 | 12.58 | 12.58 | -0.39 (-3.01%) | 31,953,227 |
| 24 Feb 2020 | CNY | 12.83 | 13.07 | 12.73 | 12.97 | 12.97 | 0.0 (0.0%) | 19,832,406 |
| 21 Feb 2020 | CNY | 12.94 | 13.18 | 12.85 | 12.97 | 12.97 | +0.04 (+0.31%) | 33,348,789 |
| 20 Feb 2020 | CNY | 12.86 | 12.93 | 12.58 | 12.93 | 12.93 | +0.15 (+1.17%) | 16,546,424 |
| 19 Feb 2020 | CNY | 12.86 | 13.14 | 12.7 | 12.78 | 12.78 | -0.17 (-1.31%) | 17,887,621 |
| 18 Feb 2020 | CNY | 12.7 | 13.18 | 12.7 | 12.95 | 12.95 | +0.28 (+2.21%) | 24,955,275 |
| 17 Feb 2020 | CNY | 12.1 | 12.68 | 12.08 | 12.67 | 12.67 | +0.62 (+5.15%) | 23,892,063 |
| 14 Feb 2020 | CNY | 12.12 | 12.16 | 11.94 | 12.05 | 12.05 | -0.06 (-0.50%) | 13,867,406 |
