| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.14 | 10.27 | 10.09 | 10.16 | 10.16 | +0.05 (+0.49%) | 3,414,300 |
| 5 Mar 2020 | CNY | 10.07 | 10.11 | 10.01 | 10.11 | 10.11 | +0.09 (+0.90%) | 2,823,857 |
| 4 Mar 2020 | CNY | 10.14 | 10.15 | 9.96 | 10.02 | 10.02 | -0.11 (-1.09%) | 2,310,501 |
| 3 Mar 2020 | CNY | 10.09 | 10.28 | 10.08 | 10.13 | 10.13 | +0.05 (+0.50%) | 2,648,475 |
| 2 Mar 2020 | CNY | 9.85 | 10.13 | 9.85 | 10.08 | 10.08 | +0.21 (+2.13%) | 2,029,532 |
| 28 Feb 2020 | CNY | 10.22 | 10.35 | 9.86 | 9.87 | 9.87 | -0.41 (-3.99%) | 3,380,432 |
| 27 Feb 2020 | CNY | 10.3 | 10.39 | 10.22 | 10.28 | 10.28 | -0.04 (-0.39%) | 2,303,802 |
| 26 Feb 2020 | CNY | 10.63 | 10.63 | 10.3 | 10.32 | 10.32 | -0.37 (-3.46%) | 5,071,572 |
| 25 Feb 2020 | CNY | 10.36 | 10.75 | 10.15 | 10.69 | 10.69 | +0.21 (+2.00%) | 7,527,844 |
| 24 Feb 2020 | CNY | 10.35 | 10.66 | 10.34 | 10.48 | 10.48 | +0.14 (+1.35%) | 4,192,282 |
| 21 Feb 2020 | CNY | 10.37 | 10.37 | 10.23 | 10.34 | 10.34 | +0.03 (+0.29%) | 2,912,500 |
| 20 Feb 2020 | CNY | 10.4 | 10.49 | 10.21 | 10.31 | 10.31 | -0.12 (-1.15%) | 3,707,559 |
| 19 Feb 2020 | CNY | 10.61 | 10.81 | 10.42 | 10.43 | 10.43 | -0.3 (-2.80%) | 5,078,313 |
| 18 Feb 2020 | CNY | 10.57 | 10.88 | 10.51 | 10.73 | 10.73 | +0.15 (+1.42%) | 6,418,944 |
| 17 Feb 2020 | CNY | 10.47 | 10.61 | 10.4 | 10.58 | 10.58 | +0.08 (+0.76%) | 3,740,993 |
| 14 Feb 2020 | CNY | 10.63 | 10.84 | 10.47 | 10.5 | 10.5 | -0.35 (-3.23%) | 4,929,253 |
| 13 Feb 2020 | CNY | 10.51 | 11.2 | 10.23 | 10.85 | 10.85 | +0.33 (+3.14%) | 8,115,722 |
| 12 Feb 2020 | CNY | 10.5 | 10.7 | 10.42 | 10.52 | 10.52 | -0.1 (-0.94%) | 3,669,521 |
| 11 Feb 2020 | CNY | 10.46 | 10.62 | 10.2 | 10.62 | 10.62 | +0.11 (+1.05%) | 4,986,131 |
| 10 Feb 2020 | CNY | 10.81 | 10.82 | 10.35 | 10.51 | 10.51 | -0.54 (-4.89%) | 7,815,388 |
| 7 Feb 2020 | CNY | 11.5 | 11.79 | 10.9 | 11.05 | 11.05 | -0.64 (-5.47%) | 12,267,308 |
| 6 Feb 2020 | CNY | 11.32 | 12.29 | 11.12 | 11.69 | 11.69 | +0.02 (+0.17%) | 17,953,607 |
| 5 Feb 2020 | CNY | 11 | 12.06 | 10.56 | 11.67 | 11.67 | +0.66 (+5.99%) | 17,768,354 |
| 4 Feb 2020 | CNY | 11 | 11.37 | 10.25 | 11.01 | 11.01 | +0.24 (+2.23%) | 18,648,485 |
| 3 Feb 2020 | CNY | 10.11 | 10.77 | 10.11 | 10.77 | 10.77 | +0.98 (+10.01%) | 13,436,382 |
| 23 Jan 2020 | CNY | 9.7 | 10.03 | 9.68 | 9.79 | 9.79 | +0.08 (+0.82%) | 4,316,401 |
| 22 Jan 2020 | CNY | 10.15 | 10.16 | 9.6 | 9.71 | 9.71 | -0.35 (-3.48%) | 3,760,040 |
| 21 Jan 2020 | CNY | 9.69 | 10.26 | 9.68 | 10.06 | 10.06 | +0.43 (+4.47%) | 8,842,479 |
| 20 Jan 2020 | CNY | 9.29 | 9.65 | 9.29 | 9.63 | 9.63 | +0.37 (+4.00%) | 3,054,368 |
| 17 Jan 2020 | CNY | 9.34 | 9.36 | 9.25 | 9.26 | 9.26 | -0.08 (-0.86%) | 877,429 |
