| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 12.38 | 12.6 | 12.17 | 12.2 | 12.2 | -0.26 (-2.09%) | 7,891,518 |
| 26 Feb 2020 | CNY | 12.98 | 13.2 | 12.18 | 12.46 | 12.46 | -0.81 (-6.10%) | 15,312,967 |
| 25 Feb 2020 | CNY | 11.9 | 13.3 | 11.75 | 13.27 | 13.27 | +0.94 (+7.62%) | 23,383,883 |
| 24 Feb 2020 | CNY | 12.38 | 12.42 | 12.11 | 12.33 | 12.33 | -0.27 (-2.14%) | 12,521,164 |
| 21 Feb 2020 | CNY | 12.04 | 12.99 | 11.99 | 12.6 | 12.6 | +0.42 (+3.45%) | 15,108,400 |
| 20 Feb 2020 | CNY | 11.6 | 12.46 | 11.51 | 12.18 | 12.18 | +0.46 (+3.92%) | 12,354,565 |
| 19 Feb 2020 | CNY | 11.71 | 11.89 | 11.62 | 11.72 | 11.72 | -0.04 (-0.34%) | 6,980,101 |
| 18 Feb 2020 | CNY | 11.14 | 12.1 | 11.05 | 11.76 | 11.76 | +0.72 (+6.52%) | 11,972,120 |
| 17 Feb 2020 | CNY | 10.88 | 11.15 | 10.76 | 11.04 | 11.04 | +0.5 (+4.74%) | 6,737,718 |
| 14 Feb 2020 | CNY | 10.44 | 10.66 | 10.42 | 10.54 | 10.54 | +0.07 (+0.67%) | 4,008,106 |
| 13 Feb 2020 | CNY | 10.76 | 10.77 | 10.45 | 10.47 | 10.47 | -0.24 (-2.24%) | 4,792,150 |
| 12 Feb 2020 | CNY | 10.43 | 10.74 | 10.4 | 10.71 | 10.71 | +0.16 (+1.52%) | 5,626,960 |
| 11 Feb 2020 | CNY | 10.53 | 10.87 | 10.5 | 10.55 | 10.55 | +0.02 (+0.19%) | 6,806,110 |
| 10 Feb 2020 | CNY | 10.3 | 10.62 | 10.08 | 10.53 | 10.53 | +0.17 (+1.64%) | 6,325,713 |
| 7 Feb 2020 | CNY | 10.17 | 10.36 | 10.01 | 10.36 | 10.36 | +0.15 (+1.47%) | 5,465,975 |
| 6 Feb 2020 | CNY | 10 | 10.28 | 9.88 | 10.21 | 10.21 | +0.09 (+0.89%) | 5,925,790 |
| 5 Feb 2020 | CNY | 10.07 | 10.36 | 10 | 10.12 | 10.12 | +0.17 (+1.71%) | 5,310,768 |
| 4 Feb 2020 | CNY | 9.39 | 10.18 | 9.39 | 9.95 | 9.95 | -0.48 (-4.60%) | 7,760,427 |
| 3 Feb 2020 | CNY | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.16 (-10.01%) | 1,158,000 |
| 23 Jan 2020 | CNY | 11.81 | 11.96 | 11.36 | 11.59 | 11.59 | -0.3 (-2.52%) | 5,525,931 |
| 22 Jan 2020 | CNY | 11.75 | 11.99 | 11.56 | 11.89 | 11.89 | +0.14 (+1.19%) | 4,555,821 |
| 21 Jan 2020 | CNY | 12.23 | 12.28 | 11.71 | 11.75 | 11.75 | -0.55 (-4.47%) | 6,998,632 |
| 20 Jan 2020 | CNY | 12.24 | 12.38 | 12.06 | 12.3 | 12.3 | +0.08 (+0.65%) | 4,573,153 |
| 17 Jan 2020 | CNY | 12.31 | 12.47 | 12.12 | 12.22 | 12.22 | -0.09 (-0.73%) | 6,136,638 |
| 16 Jan 2020 | CNY | 12.4 | 12.53 | 12.3 | 12.31 | 12.31 | -0.03 (-0.24%) | 5,410,702 |
| 15 Jan 2020 | CNY | 12.57 | 12.57 | 12.25 | 12.34 | 12.34 | -0.22 (-1.75%) | 7,008,170 |
| 14 Jan 2020 | CNY | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.48 (-3.68%) | 12,734,129 |
| 13 Jan 2020 | CNY | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | +0.71 (+5.76%) | 14,896,894 |
| 10 Jan 2020 | CNY | 12.65 | 12.66 | 12.21 | 12.33 | 12.33 | -0.43 (-3.37%) | 9,625,922 |
| 9 Jan 2020 | CNY | 12.85 | 12.9 | 12.5 | 12.76 | 12.76 | +0.07 (+0.55%) | 12,036,255 |
