| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 13.51 | 14.04 | 13.35 | 13.36 | 13.36 | -0.43 (-3.12%) | 61,554,052 |
| 5 Mar 2020 | CNY | 13.28 | 14.45 | 13.12 | 13.79 | 13.79 | +0.53 (+4.00%) | 96,612,024 |
| 4 Mar 2020 | CNY | 13.2 | 13.55 | 13 | 13.26 | 13.26 | -0.14 (-1.04%) | 55,550,648 |
| 3 Mar 2020 | CNY | 13.14 | 13.56 | 12.84 | 13.4 | 13.4 | +0.44 (+3.40%) | 70,791,206 |
| 2 Mar 2020 | CNY | 12.5 | 13.06 | 12.23 | 12.96 | 12.96 | +0.65 (+5.28%) | 52,884,796 |
| 28 Feb 2020 | CNY | 12.3 | 12.72 | 12.05 | 12.31 | 12.31 | -0.61 (-4.72%) | 53,453,575 |
| 27 Feb 2020 | CNY | 13.08 | 13.43 | 12.73 | 12.92 | 12.92 | -0.35 (-2.64%) | 55,886,882 |
| 26 Feb 2020 | CNY | 13.67 | 14.3 | 13.08 | 13.27 | 13.27 | -0.03 (-0.23%) | 87,977,447 |
| 25 Feb 2020 | CNY | 13.01 | 13.59 | 12.57 | 13.3 | 13.3 | -0.25 (-1.85%) | 83,774,053 |
| 24 Feb 2020 | CNY | 12.54 | 13.82 | 12.36 | 13.55 | 13.55 | +0.99 (+7.88%) | 100,932,502 |
| 21 Feb 2020 | CNY | 12.53 | 12.81 | 12.34 | 12.56 | 12.56 | -0.13 (-1.02%) | 58,342,417 |
| 20 Feb 2020 | CNY | 12.17 | 12.78 | 11.91 | 12.69 | 12.69 | +0.32 (+2.59%) | 82,328,724 |
| 19 Feb 2020 | CNY | 12.7 | 12.77 | 12.23 | 12.37 | 12.37 | -0.53 (-4.11%) | 92,398,994 |
| 18 Feb 2020 | CNY | 12.72 | 13.18 | 12.31 | 12.9 | 12.9 | -0.3 (-2.27%) | 132,717,519 |
| 17 Feb 2020 | CNY | 12.41 | 13.2 | 12.21 | 13.2 | 13.2 | +1.2 (+10%) | 129,643,984 |
| 14 Feb 2020 | CNY | 11.41 | 12.48 | 11.21 | 12 | 12 | +0.3 (+2.56%) | 122,969,006 |
| 13 Feb 2020 | CNY | 10.63 | 11.83 | 10.56 | 11.7 | 11.7 | +0.95 (+8.84%) | 133,544,537 |
| 12 Feb 2020 | CNY | 10.25 | 11.08 | 10.17 | 10.75 | 10.75 | +0.38 (+3.66%) | 64,845,184 |
| 11 Feb 2020 | CNY | 11.16 | 11.16 | 10.29 | 10.37 | 10.37 | -0.55 (-5.04%) | 70,943,029 |
| 10 Feb 2020 | CNY | 9.82 | 10.92 | 9.8 | 10.92 | 10.92 | +0.99 (+9.97%) | 84,743,300 |
| 7 Feb 2020 | CNY | 9.85 | 10 | 9.53 | 9.93 | 9.93 | -0.03 (-0.30%) | 39,252,752 |
| 6 Feb 2020 | CNY | 9.75 | 10.04 | 9.61 | 9.96 | 9.96 | +0.33 (+3.43%) | 49,381,587 |
| 5 Feb 2020 | CNY | 9.16 | 9.75 | 9.1 | 9.63 | 9.63 | +0.31 (+3.33%) | 49,320,628 |
| 4 Feb 2020 | CNY | 8.97 | 9.39 | 8.97 | 9.32 | 9.32 | +0.48 (+5.43%) | 40,534,952 |
| 3 Feb 2020 | CNY | 8.9 | 9.1 | 8.82 | 8.84 | 8.84 | -0.96 (-9.80%) | 45,581,591 |
| 23 Jan 2020 | CNY | 10.05 | 10.1 | 9.74 | 9.8 | 9.8 | -0.33 (-3.26%) | 21,816,738 |
| 22 Jan 2020 | CNY | 10.02 | 10.18 | 9.91 | 10.13 | 10.13 | +0.09 (+0.90%) | 18,239,841 |
| 21 Jan 2020 | CNY | 10.09 | 10.1 | 9.98 | 10.04 | 10.04 | -0.12 (-1.18%) | 14,366,545 |
| 20 Jan 2020 | CNY | 10.05 | 10.17 | 9.98 | 10.16 | 10.16 | +0.11 (+1.09%) | 15,907,883 |
| 17 Jan 2020 | CNY | 10.14 | 10.16 | 10.02 | 10.05 | 10.05 | -0.13 (-1.28%) | 18,289,576 |
