| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.66 | 11.25 | 10.62 | 10.92 | 10.92 | +0.13 (+1.20%) | 2,014,494 |
| 5 Mar 2020 | CNY | 10.72 | 10.85 | 10.62 | 10.79 | 10.79 | +0.22 (+2.08%) | 1,324,761 |
| 4 Mar 2020 | CNY | 10.57 | 10.68 | 10.38 | 10.57 | 10.57 | 0.0 (0.0%) | 1,816,426 |
| 3 Mar 2020 | CNY | 10.8 | 10.88 | 10.45 | 10.57 | 10.57 | -0.13 (-1.21%) | 1,237,907 |
| 2 Mar 2020 | CNY | 10.18 | 10.84 | 10.18 | 10.7 | 10.7 | +0.54 (+5.31%) | 1,733,186 |
| 28 Feb 2020 | CNY | 10.88 | 10.88 | 10.15 | 10.16 | 10.16 | -0.77 (-7.04%) | 1,971,000 |
| 27 Feb 2020 | CNY | 11.04 | 11.16 | 10.91 | 10.93 | 10.93 | +0.02 (+0.18%) | 956,251 |
| 26 Feb 2020 | CNY | 11.15 | 11.24 | 10.84 | 10.91 | 10.91 | -0.24 (-2.15%) | 1,453,831 |
| 25 Feb 2020 | CNY | 11.07 | 11.26 | 10.77 | 11.15 | 11.15 | -0.11 (-0.98%) | 2,490,188 |
| 24 Feb 2020 | CNY | 11.6 | 11.62 | 11.17 | 11.26 | 11.26 | -0.34 (-2.93%) | 2,527,502 |
| 21 Feb 2020 | CNY | 11.28 | 11.66 | 11.25 | 11.6 | 11.6 | +0.35 (+3.11%) | 2,332,789 |
| 20 Feb 2020 | CNY | 11.15 | 11.3 | 11.06 | 11.25 | 11.25 | +0.15 (+1.35%) | 1,396,041 |
| 19 Feb 2020 | CNY | 11.2 | 11.27 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 1,216,803 |
| 18 Feb 2020 | CNY | 11.39 | 11.39 | 11.08 | 11.2 | 11.2 | +0.04 (+0.36%) | 1,192,484 |
| 17 Feb 2020 | CNY | 10.85 | 11.19 | 10.85 | 11.16 | 11.16 | +0.31 (+2.86%) | 1,177,500 |
| 14 Feb 2020 | CNY | 10.99 | 11.02 | 10.67 | 10.85 | 10.85 | -0.07 (-0.64%) | 1,307,204 |
| 13 Feb 2020 | CNY | 11.17 | 11.18 | 10.83 | 10.92 | 10.92 | -0.2 (-1.80%) | 910,225 |
| 12 Feb 2020 | CNY | 11.01 | 11.13 | 10.91 | 11.12 | 11.12 | +0.12 (+1.09%) | 1,027,608 |
| 11 Feb 2020 | CNY | 10.8 | 11.07 | 10.8 | 11 | 11 | +0.07 (+0.64%) | 835,735 |
| 10 Feb 2020 | CNY | 10.63 | 10.99 | 10.48 | 10.93 | 10.93 | +0.34 (+3.21%) | 2,323,661 |
| 7 Feb 2020 | CNY | 10.54 | 10.71 | 10.31 | 10.59 | 10.59 | -0.01 (-0.09%) | 1,809,541 |
| 6 Feb 2020 | CNY | 10.38 | 10.67 | 10.3 | 10.6 | 10.6 | +0.3 (+2.91%) | 1,907,343 |
| 5 Feb 2020 | CNY | 9.8 | 10.4 | 9.8 | 10.3 | 10.3 | +0.35 (+3.52%) | 2,293,099 |
| 4 Feb 2020 | CNY | 8.93 | 9.97 | 8.93 | 9.95 | 9.95 | +0.05 (+0.51%) | 3,346,111 |
| 3 Feb 2020 | CNY | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -1.1 (-10.00%) | 385,600 |
| 23 Jan 2020 | CNY | 11.6 | 11.6 | 10.89 | 11 | 11 | -0.61 (-5.25%) | 1,959,482 |
| 22 Jan 2020 | CNY | 11.97 | 11.97 | 11.58 | 11.61 | 11.61 | -0.27 (-2.27%) | 1,647,760 |
| 21 Jan 2020 | CNY | 11.8 | 12.09 | 11.63 | 11.88 | 11.88 | -0.27 (-2.22%) | 1,835,664 |
| 20 Jan 2020 | CNY | 12.12 | 12.32 | 12.12 | 12.15 | 12.15 | -0.13 (-1.06%) | 1,697,549 |
| 17 Jan 2020 | CNY | 11.88 | 12.41 | 11.72 | 12.28 | 12.28 | +0.22 (+1.82%) | 3,540,961 |
