| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.89 | 10.98 | 10.8 | 10.9 | 10.9 | -0.15 (-1.36%) | 17,592,854 |
| 5 Mar 2020 | CNY | 10.75 | 11.05 | 10.67 | 11.05 | 11.05 | +0.4 (+3.76%) | 31,938,419 |
| 4 Mar 2020 | CNY | 10.43 | 10.66 | 10.37 | 10.65 | 10.65 | +0.09 (+0.85%) | 18,657,631 |
| 3 Mar 2020 | CNY | 10.61 | 10.79 | 10.46 | 10.56 | 10.56 | +0.07 (+0.67%) | 21,009,971 |
| 2 Mar 2020 | CNY | 10.29 | 10.52 | 10.2 | 10.49 | 10.49 | +0.28 (+2.74%) | 17,940,275 |
| 28 Feb 2020 | CNY | 10.46 | 10.53 | 10.11 | 10.21 | 10.21 | -0.51 (-4.76%) | 23,140,195 |
| 27 Feb 2020 | CNY | 10.71 | 11.04 | 10.69 | 10.72 | 10.72 | +0.02 (+0.19%) | 22,371,426 |
| 26 Feb 2020 | CNY | 10.5 | 10.84 | 10.44 | 10.7 | 10.7 | +0.04 (+0.38%) | 20,449,500 |
| 25 Feb 2020 | CNY | 10.54 | 10.7 | 10.4 | 10.66 | 10.66 | -0.21 (-1.93%) | 25,157,490 |
| 24 Feb 2020 | CNY | 11.1 | 11.1 | 10.72 | 10.87 | 10.87 | -0.35 (-3.12%) | 35,124,373 |
| 21 Feb 2020 | CNY | 11.32 | 11.41 | 11.14 | 11.22 | 11.22 | -0.26 (-2.26%) | 36,619,832 |
| 20 Feb 2020 | CNY | 11.29 | 11.71 | 11.24 | 11.48 | 11.48 | +0.28 (+2.50%) | 41,429,266 |
| 19 Feb 2020 | CNY | 11 | 11.28 | 10.91 | 11.2 | 11.2 | +0.2 (+1.82%) | 20,602,729 |
| 18 Feb 2020 | CNY | 10.83 | 11.08 | 10.81 | 11 | 11 | +0.18 (+1.66%) | 22,076,112 |
| 17 Feb 2020 | CNY | 10.4 | 10.84 | 10.39 | 10.82 | 10.82 | +0.4 (+3.84%) | 22,930,046 |
| 14 Feb 2020 | CNY | 10.4 | 10.5 | 10.32 | 10.42 | 10.42 | +0.01 (+0.10%) | 13,013,851 |
| 13 Feb 2020 | CNY | 10.52 | 10.61 | 10.4 | 10.41 | 10.41 | -0.2 (-1.89%) | 16,901,442 |
| 12 Feb 2020 | CNY | 10.37 | 10.65 | 10.35 | 10.61 | 10.61 | +0.25 (+2.41%) | 21,879,999 |
| 11 Feb 2020 | CNY | 10.45 | 10.57 | 10.35 | 10.36 | 10.36 | -0.14 (-1.33%) | 19,428,513 |
| 10 Feb 2020 | CNY | 10.3 | 10.7 | 10.19 | 10.5 | 10.5 | 0.0 (0.0%) | 22,111,842 |
| 7 Feb 2020 | CNY | 10.05 | 10.51 | 9.97 | 10.5 | 10.5 | +0.3 (+2.94%) | 24,640,433 |
| 6 Feb 2020 | CNY | 9.92 | 10.23 | 9.76 | 10.2 | 10.2 | +0.26 (+2.62%) | 26,183,119 |
| 5 Feb 2020 | CNY | 9.8 | 10.08 | 9.69 | 9.94 | 9.94 | +0.04 (+0.40%) | 19,627,855 |
| 4 Feb 2020 | CNY | 9.24 | 10.05 | 9.24 | 9.9 | 9.9 | -0.36 (-3.51%) | 42,976,412 |
| 3 Feb 2020 | CNY | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.14 (-10.00%) | 5,079,100 |
| 23 Jan 2020 | CNY | 11.62 | 11.64 | 11.28 | 11.4 | 11.4 | -0.46 (-3.88%) | 21,306,152 |
| 22 Jan 2020 | CNY | 11.6 | 11.95 | 11.56 | 11.86 | 11.86 | +0.11 (+0.94%) | 20,297,909 |
| 21 Jan 2020 | CNY | 12.11 | 12.12 | 11.71 | 11.75 | 11.75 | -0.57 (-4.63%) | 39,942,810 |
| 20 Jan 2020 | CNY | 12.7 | 12.7 | 12.24 | 12.32 | 12.32 | -0.53 (-4.12%) | 30,261,095 |
| 17 Jan 2020 | CNY | 12.7 | 13.02 | 12.67 | 12.85 | 12.85 | +0.17 (+1.34%) | 14,252,714 |
