| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 10 | 10.13 | 9.98 | 10.07 | 10.07 | +0.14 (+1.41%) | 3,723,000 |
| 4 Mar 2020 | CNY | 9.77 | 10.18 | 9.75 | 9.93 | 9.93 | 0.0 (0.0%) | 4,011,509 |
| 3 Mar 2020 | CNY | 10.04 | 10.38 | 9.8 | 9.93 | 9.93 | -0.06 (-0.60%) | 4,265,100 |
| 2 Mar 2020 | CNY | 9.25 | 10.08 | 9.25 | 9.99 | 9.99 | +0.78 (+8.47%) | 6,130,117 |
| 28 Feb 2020 | CNY | 9.94 | 9.94 | 9.2 | 9.21 | 9.21 | -0.9 (-8.90%) | 5,319,917 |
| 27 Feb 2020 | CNY | 10.22 | 10.47 | 10.09 | 10.11 | 10.11 | -0.15 (-1.46%) | 4,619,817 |
| 26 Feb 2020 | CNY | 10.23 | 10.62 | 10.17 | 10.26 | 10.26 | -0.04 (-0.39%) | 5,953,366 |
| 25 Feb 2020 | CNY | 10.3 | 10.39 | 9.71 | 10.3 | 10.3 | -0.29 (-2.74%) | 7,468,066 |
| 24 Feb 2020 | CNY | 10.66 | 10.69 | 10.35 | 10.59 | 10.59 | -0.04 (-0.38%) | 6,408,736 |
| 21 Feb 2020 | CNY | 10.46 | 11.02 | 10.45 | 10.63 | 10.63 | +0.23 (+2.21%) | 10,622,288 |
| 20 Feb 2020 | CNY | 10.29 | 10.55 | 10.28 | 10.4 | 10.4 | +0.09 (+0.87%) | 5,715,579 |
| 19 Feb 2020 | CNY | 10.52 | 10.72 | 10.08 | 10.31 | 10.31 | -0.18 (-1.72%) | 6,624,466 |
| 18 Feb 2020 | CNY | 10.51 | 10.51 | 10.16 | 10.49 | 10.49 | +0.25 (+2.44%) | 5,901,779 |
| 17 Feb 2020 | CNY | 9.71 | 10.37 | 9.71 | 10.24 | 10.24 | +0.45 (+4.60%) | 6,689,496 |
| 14 Feb 2020 | CNY | 9.92 | 10.13 | 9.75 | 9.79 | 9.79 | -0.14 (-1.41%) | 3,729,900 |
| 13 Feb 2020 | CNY | 10.02 | 10.13 | 9.88 | 9.93 | 9.93 | -0.2 (-1.97%) | 5,228,333 |
| 12 Feb 2020 | CNY | 10.18 | 10.29 | 9.96 | 10.13 | 10.13 | -0.09 (-0.88%) | 6,848,586 |
| 11 Feb 2020 | CNY | 10.05 | 10.29 | 10.05 | 10.22 | 10.22 | +0.1 (+0.99%) | 4,291,336 |
| 10 Feb 2020 | CNY | 10.02 | 10.3 | 10 | 10.12 | 10.12 | +0.09 (+0.90%) | 4,352,500 |
| 7 Feb 2020 | CNY | 10.09 | 10.4 | 9.76 | 10.03 | 10.03 | -0.06 (-0.59%) | 6,360,479 |
| 6 Feb 2020 | CNY | 9.47 | 10.25 | 9.47 | 10.09 | 10.09 | +0.58 (+6.10%) | 9,461,816 |
| 5 Feb 2020 | CNY | 8.92 | 9.78 | 8.92 | 9.51 | 9.51 | +0.59 (+6.61%) | 8,564,600 |
| 4 Feb 2020 | CNY | 8.49 | 9.14 | 8.49 | 8.92 | 8.92 | -0.51 (-5.41%) | 7,655,181 |
| 3 Feb 2020 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.05 (-10.02%) | 1,348,900 |
| 23 Jan 2020 | CNY | 10.92 | 11.1 | 10.26 | 10.48 | 10.48 | -0.44 (-4.03%) | 6,134,714 |
| 22 Jan 2020 | CNY | 11.01 | 11.16 | 10.67 | 10.92 | 10.92 | -0.36 (-3.19%) | 6,515,036 |
| 21 Jan 2020 | CNY | 11.53 | 11.76 | 11.13 | 11.28 | 11.28 | -0.35 (-3.01%) | 8,068,145 |
| 20 Jan 2020 | CNY | 12.03 | 12.08 | 11.32 | 11.63 | 11.63 | -0.39 (-3.24%) | 9,099,716 |
| 17 Jan 2020 | CNY | 12.37 | 12.6 | 11.98 | 12.02 | 12.02 | -0.84 (-6.53%) | 12,100,881 |
| 16 Jan 2020 | CNY | 12.5 | 14 | 12.15 | 12.86 | 12.86 | -0.59 (-4.39%) | 19,932,264 |
