| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 12.37 | 12.65 | 11.86 | 11.88 | 11.88 | -0.22 (-1.82%) | 28,172,518 |
| 4 Mar 2020 | CNY | 11.65 | 12.44 | 11.65 | 12.1 | 12.1 | +0.23 (+1.94%) | 24,349,776 |
| 3 Mar 2020 | CNY | 11.9 | 12.42 | 11.55 | 11.87 | 11.87 | +0.25 (+2.15%) | 32,509,049 |
| 2 Mar 2020 | CNY | 11.52 | 11.97 | 11.21 | 11.62 | 11.62 | +0.41 (+3.66%) | 32,583,656 |
| 28 Feb 2020 | CNY | 11.99 | 11.99 | 11.13 | 11.21 | 11.21 | -1.16 (-9.38%) | 36,462,476 |
| 27 Feb 2020 | CNY | 12.55 | 12.77 | 11.77 | 12.37 | 12.37 | -0.1 (-0.80%) | 29,657,975 |
| 26 Feb 2020 | CNY | 13.3 | 13.3 | 12.27 | 12.47 | 12.47 | -1.16 (-8.51%) | 46,554,900 |
| 25 Feb 2020 | CNY | 13.5 | 14.26 | 13 | 13.63 | 13.63 | -0.43 (-3.06%) | 36,280,722 |
| 24 Feb 2020 | CNY | 13.31 | 14.65 | 13.03 | 14.06 | 14.06 | +0.26 (+1.88%) | 48,939,801 |
| 21 Feb 2020 | CNY | 12.7 | 14.05 | 12.4 | 13.8 | 13.8 | +0.94 (+7.31%) | 44,477,153 |
| 20 Feb 2020 | CNY | 12.56 | 13.8 | 11.95 | 12.86 | 12.86 | +0.21 (+1.66%) | 51,129,741 |
| 19 Feb 2020 | CNY | 12.12 | 13.02 | 11.85 | 12.65 | 12.65 | +0.81 (+6.84%) | 63,937,098 |
| 18 Feb 2020 | CNY | 10.75 | 11.84 | 10.61 | 11.84 | 11.84 | +1.08 (+10.04%) | 53,227,192 |
| 17 Feb 2020 | CNY | 10.25 | 10.86 | 10.21 | 10.76 | 10.76 | +0.42 (+4.06%) | 43,296,886 |
| 14 Feb 2020 | CNY | 10.26 | 10.57 | 10.11 | 10.34 | 10.34 | -0.18 (-1.71%) | 45,903,870 |
| 13 Feb 2020 | CNY | 10.8 | 11.35 | 10.33 | 10.52 | 10.52 | +0.18 (+1.74%) | 95,859,487 |
| 12 Feb 2020 | CNY | 9.95 | 10.34 | 9.95 | 10.34 | 10.34 | +0.94 (+10%) | 54,176,643 |
| 11 Feb 2020 | CNY | 9.35 | 9.8 | 9.16 | 9.4 | 9.4 | 0.0 (0.0%) | 38,166,358 |
| 10 Feb 2020 | CNY | 9.17 | 9.58 | 8.79 | 9.4 | 9.4 | +0.13 (+1.40%) | 40,465,904 |
| 7 Feb 2020 | CNY | 9.21 | 9.48 | 9.08 | 9.27 | 9.27 | -0.13 (-1.38%) | 36,053,513 |
| 6 Feb 2020 | CNY | 8.71 | 9.48 | 8.53 | 9.4 | 9.4 | +0.65 (+7.43%) | 58,920,878 |
| 5 Feb 2020 | CNY | 8.8 | 9.17 | 8.52 | 8.75 | 8.75 | -0.14 (-1.57%) | 62,156,660 |
| 4 Feb 2020 | CNY | 8.3 | 9.05 | 8.29 | 8.89 | 8.89 | +0.65 (+7.89%) | 58,388,111 |
| 3 Feb 2020 | CNY | 8.3 | 8.54 | 8.24 | 8.24 | 8.24 | -0.91 (-9.95%) | 54,030,592 |
| 23 Jan 2020 | CNY | 9.88 | 10.29 | 9.15 | 9.15 | 9.15 | -1.02 (-10.03%) | 52,662,391 |
| 22 Jan 2020 | CNY | 10.5 | 10.8 | 10.17 | 10.17 | 10.17 | -1.13 (-10.00%) | 66,488,035 |
| 21 Jan 2020 | CNY | 10.08 | 11.35 | 10.01 | 11.3 | 11.3 | +0.98 (+9.50%) | 71,635,260 |
| 20 Jan 2020 | CNY | 10.82 | 10.89 | 9.89 | 10.32 | 10.32 | -0.34 (-3.19%) | 47,943,544 |
| 17 Jan 2020 | CNY | 10.26 | 10.69 | 10.17 | 10.66 | 10.66 | +0.23 (+2.21%) | 47,732,941 |
| 16 Jan 2020 | CNY | 10.59 | 10.59 | 9.8 | 10.43 | 10.43 | -0.28 (-2.61%) | 66,285,887 |
