| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.57 | 10.95 | 10.51 | 10.8 | 10.8 | +0.12 (+1.12%) | 18,056,171 |
| 5 Mar 2020 | CNY | 10.5 | 10.76 | 10.39 | 10.68 | 10.68 | +0.36 (+3.49%) | 23,674,343 |
| 4 Mar 2020 | CNY | 10.22 | 10.47 | 10.22 | 10.32 | 10.32 | +0.02 (+0.19%) | 13,606,260 |
| 3 Mar 2020 | CNY | 10.39 | 10.63 | 10.23 | 10.3 | 10.3 | 0.0 (0.0%) | 16,538,784 |
| 2 Mar 2020 | CNY | 10.06 | 10.41 | 10 | 10.3 | 10.3 | +0.26 (+2.59%) | 12,165,920 |
| 28 Feb 2020 | CNY | 10.39 | 10.39 | 9.98 | 10.04 | 10.04 | -0.48 (-4.56%) | 18,689,918 |
| 27 Feb 2020 | CNY | 10.62 | 10.67 | 10.42 | 10.52 | 10.52 | -0.06 (-0.57%) | 12,431,412 |
| 26 Feb 2020 | CNY | 10.52 | 10.79 | 10.32 | 10.58 | 10.58 | +0.05 (+0.47%) | 18,126,662 |
| 25 Feb 2020 | CNY | 10.48 | 10.68 | 10.23 | 10.53 | 10.53 | -0.19 (-1.77%) | 14,308,421 |
| 24 Feb 2020 | CNY | 10.63 | 10.85 | 10.42 | 10.72 | 10.72 | +0.09 (+0.85%) | 14,352,816 |
| 21 Feb 2020 | CNY | 10.59 | 10.72 | 10.46 | 10.63 | 10.63 | +0.07 (+0.66%) | 12,727,088 |
| 20 Feb 2020 | CNY | 10.4 | 10.58 | 10.33 | 10.56 | 10.56 | +0.2 (+1.93%) | 12,735,297 |
| 19 Feb 2020 | CNY | 10.74 | 10.74 | 10.32 | 10.36 | 10.36 | -0.37 (-3.45%) | 22,192,120 |
| 18 Feb 2020 | CNY | 10.93 | 10.94 | 10.64 | 10.73 | 10.73 | -0.06 (-0.56%) | 17,163,611 |
| 17 Feb 2020 | CNY | 9.99 | 10.86 | 9.99 | 10.79 | 10.79 | +0.79 (+7.90%) | 24,285,073 |
| 14 Feb 2020 | CNY | 10 | 10.1 | 9.95 | 10 | 10 | -0.07 (-0.70%) | 6,897,866 |
| 13 Feb 2020 | CNY | 10.06 | 10.17 | 10.01 | 10.07 | 10.07 | +0.01 (+0.10%) | 8,104,392 |
| 12 Feb 2020 | CNY | 10.03 | 10.08 | 9.98 | 10.06 | 10.06 | +0.02 (+0.20%) | 7,903,657 |
| 11 Feb 2020 | CNY | 10.15 | 10.16 | 10.03 | 10.04 | 10.04 | -0.13 (-1.28%) | 7,005,556 |
| 10 Feb 2020 | CNY | 10.16 | 10.2 | 9.97 | 10.17 | 10.17 | -0.04 (-0.39%) | 13,359,438 |
| 7 Feb 2020 | CNY | 9.86 | 10.28 | 9.82 | 10.21 | 10.21 | +0.33 (+3.34%) | 15,213,357 |
| 6 Feb 2020 | CNY | 9.86 | 9.93 | 9.77 | 9.88 | 9.88 | +0.06 (+0.61%) | 12,834,919 |
| 5 Feb 2020 | CNY | 9.74 | 9.96 | 9.68 | 9.82 | 9.82 | +0.11 (+1.13%) | 14,031,529 |
| 4 Feb 2020 | CNY | 9.53 | 9.77 | 9.53 | 9.71 | 9.71 | +0.16 (+1.68%) | 15,862,785 |
| 3 Feb 2020 | CNY | 9.55 | 9.65 | 9.55 | 9.55 | 9.55 | -1.06 (-9.99%) | 21,405,233 |
| 23 Jan 2020 | CNY | 10.98 | 11.18 | 10.5 | 10.61 | 10.61 | -0.46 (-4.16%) | 12,501,322 |
| 22 Jan 2020 | CNY | 11.12 | 11.16 | 10.7 | 11.07 | 11.07 | -0.11 (-0.98%) | 12,064,616 |
| 21 Jan 2020 | CNY | 11.03 | 11.22 | 11.01 | 11.18 | 11.18 | +0.12 (+1.08%) | 12,125,291 |
| 20 Jan 2020 | CNY | 11.11 | 11.15 | 10.9 | 11.06 | 11.06 | -0.02 (-0.18%) | 12,778,549 |
| 17 Jan 2020 | CNY | 10.84 | 11.22 | 10.83 | 11.08 | 11.08 | +0.23 (+2.12%) | 19,065,613 |
