| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.32 | 10.65 | 10.25 | 10.57 | 10.57 | +0.14 (+1.34%) | 13,435,533 |
| 5 Mar 2020 | CNY | 10.3 | 10.44 | 10.27 | 10.43 | 10.43 | +0.16 (+1.56%) | 9,427,744 |
| 4 Mar 2020 | CNY | 10.05 | 10.27 | 10 | 10.27 | 10.27 | +0.19 (+1.88%) | 5,859,276 |
| 3 Mar 2020 | CNY | 10.15 | 10.29 | 10.04 | 10.08 | 10.08 | +0.06 (+0.60%) | 7,068,195 |
| 2 Mar 2020 | CNY | 9.65 | 10.04 | 9.65 | 10.02 | 10.02 | +0.42 (+4.38%) | 7,271,189 |
| 28 Feb 2020 | CNY | 9.89 | 9.95 | 9.55 | 9.6 | 9.6 | -0.5 (-4.95%) | 9,441,822 |
| 27 Feb 2020 | CNY | 10.22 | 10.3 | 10.02 | 10.1 | 10.1 | -0.11 (-1.08%) | 6,281,697 |
| 26 Feb 2020 | CNY | 10.03 | 10.35 | 9.97 | 10.21 | 10.21 | +0.06 (+0.59%) | 10,184,288 |
| 25 Feb 2020 | CNY | 10.08 | 10.2 | 9.92 | 10.15 | 10.15 | -0.2 (-1.93%) | 10,093,399 |
| 24 Feb 2020 | CNY | 10.41 | 10.42 | 10.26 | 10.35 | 10.35 | -0.15 (-1.43%) | 9,491,904 |
| 21 Feb 2020 | CNY | 10.55 | 10.63 | 10.45 | 10.5 | 10.5 | -0.12 (-1.13%) | 11,236,008 |
| 20 Feb 2020 | CNY | 10.3 | 10.68 | 10.23 | 10.62 | 10.62 | +0.28 (+2.71%) | 14,299,301 |
| 19 Feb 2020 | CNY | 10.77 | 10.88 | 10.33 | 10.34 | 10.34 | +0.17 (+1.67%) | 16,070,256 |
| 18 Feb 2020 | CNY | 9.99 | 10.21 | 9.95 | 10.17 | 10.17 | +0.17 (+1.70%) | 9,164,292 |
| 17 Feb 2020 | CNY | 9.8 | 10.02 | 9.8 | 10 | 10 | +0.22 (+2.25%) | 7,241,814 |
| 14 Feb 2020 | CNY | 9.81 | 9.89 | 9.73 | 9.78 | 9.78 | -0.08 (-0.81%) | 4,947,700 |
| 13 Feb 2020 | CNY | 9.86 | 10.02 | 9.77 | 9.86 | 9.86 | -0.03 (-0.30%) | 6,295,980 |
| 12 Feb 2020 | CNY | 9.76 | 9.9 | 9.72 | 9.89 | 9.89 | +0.09 (+0.92%) | 5,035,557 |
| 11 Feb 2020 | CNY | 9.72 | 10.07 | 9.64 | 9.8 | 9.8 | +0.12 (+1.24%) | 9,165,553 |
| 10 Feb 2020 | CNY | 9.45 | 9.7 | 9.4 | 9.68 | 9.68 | +0.15 (+1.57%) | 6,549,632 |
| 7 Feb 2020 | CNY | 9.43 | 9.54 | 9.38 | 9.53 | 9.53 | +0.05 (+0.53%) | 5,625,432 |
| 6 Feb 2020 | CNY | 9.43 | 9.53 | 9.31 | 9.48 | 9.48 | +0.09 (+0.96%) | 7,501,307 |
| 5 Feb 2020 | CNY | 9.3 | 9.54 | 9.28 | 9.39 | 9.39 | +0.11 (+1.19%) | 7,188,346 |
| 4 Feb 2020 | CNY | 9.1 | 9.34 | 9.1 | 9.28 | 9.28 | -0.04 (-0.43%) | 8,390,323 |
| 3 Feb 2020 | CNY | 9.32 | 9.45 | 9.32 | 9.32 | 9.32 | -1.03 (-9.95%) | 7,601,109 |
| 23 Jan 2020 | CNY | 10.63 | 10.68 | 10.23 | 10.35 | 10.35 | -0.38 (-3.54%) | 6,149,417 |
| 22 Jan 2020 | CNY | 10.71 | 10.74 | 10.5 | 10.73 | 10.73 | +0.03 (+0.28%) | 4,787,496 |
| 21 Jan 2020 | CNY | 10.97 | 10.97 | 10.69 | 10.7 | 10.7 | -0.3 (-2.73%) | 6,695,473 |
| 20 Jan 2020 | CNY | 11.01 | 11.1 | 10.93 | 11 | 11 | -0.06 (-0.54%) | 4,797,775 |
| 17 Jan 2020 | CNY | 10.97 | 11.18 | 10.97 | 11.06 | 11.06 | +0.06 (+0.55%) | 4,770,792 |
