| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 9.79 | 10.16 | 9.69 | 10.05 | 10.05 | -0.28 (-2.71%) | 4,682,908 |
| 12 Mar 2020 | CNY | 10.31 | 10.43 | 10.18 | 10.33 | 10.33 | -0.16 (-1.53%) | 2,616,957 |
| 11 Mar 2020 | CNY | 10.49 | 10.71 | 10.45 | 10.49 | 10.49 | +0.01 (+0.10%) | 3,177,907 |
| 10 Mar 2020 | CNY | 10.21 | 10.5 | 10.09 | 10.48 | 10.48 | +0.12 (+1.16%) | 3,709,421 |
| 9 Mar 2020 | CNY | 10.61 | 10.67 | 10.33 | 10.36 | 10.36 | -0.46 (-4.25%) | 4,722,838 |
| 6 Mar 2020 | CNY | 10.9 | 11.09 | 10.72 | 10.82 | 10.82 | -0.27 (-2.43%) | 4,658,992 |
| 5 Mar 2020 | CNY | 10.69 | 11.34 | 10.54 | 11.09 | 11.09 | +0.4 (+3.74%) | 9,164,691 |
| 4 Mar 2020 | CNY | 10.1 | 10.75 | 10.1 | 10.69 | 10.69 | +0.48 (+4.70%) | 8,072,801 |
| 3 Mar 2020 | CNY | 10.4 | 10.42 | 10.12 | 10.21 | 10.21 | 0.0 (0.0%) | 5,291,163 |
| 2 Mar 2020 | CNY | 9.66 | 10.35 | 9.6 | 10.21 | 10.21 | +0.67 (+7.02%) | 6,923,438 |
| 28 Feb 2020 | CNY | 10.16 | 10.16 | 9.52 | 9.54 | 9.54 | -0.73 (-7.11%) | 6,917,990 |
| 27 Feb 2020 | CNY | 10.16 | 10.33 | 10.12 | 10.27 | 10.27 | +0.11 (+1.08%) | 4,388,540 |
| 26 Feb 2020 | CNY | 9.88 | 10.28 | 9.81 | 10.16 | 10.16 | +0.19 (+1.91%) | 7,325,605 |
| 25 Feb 2020 | CNY | 9.9 | 10.03 | 9.75 | 9.97 | 9.97 | -0.14 (-1.38%) | 5,041,869 |
| 24 Feb 2020 | CNY | 10.23 | 10.23 | 9.98 | 10.11 | 10.11 | -0.17 (-1.65%) | 5,841,551 |
| 21 Feb 2020 | CNY | 10.32 | 10.44 | 10.22 | 10.28 | 10.28 | -0.1 (-0.96%) | 6,235,970 |
| 20 Feb 2020 | CNY | 10.18 | 10.38 | 10.08 | 10.38 | 10.38 | +0.16 (+1.57%) | 5,503,568 |
| 19 Feb 2020 | CNY | 10.29 | 10.35 | 10.16 | 10.22 | 10.22 | -0.07 (-0.68%) | 4,059,301 |
| 18 Feb 2020 | CNY | 10.4 | 10.4 | 10.18 | 10.29 | 10.29 | -0.06 (-0.58%) | 4,344,378 |
| 17 Feb 2020 | CNY | 10.1 | 10.35 | 10.05 | 10.35 | 10.35 | +0.34 (+3.40%) | 5,888,531 |
| 14 Feb 2020 | CNY | 10.1 | 10.16 | 9.91 | 10.01 | 10.01 | -0.03 (-0.30%) | 5,503,838 |
| 13 Feb 2020 | CNY | 10.4 | 10.43 | 10 | 10.04 | 10.04 | -0.41 (-3.92%) | 7,056,278 |
| 12 Feb 2020 | CNY | 10.61 | 10.79 | 10.34 | 10.45 | 10.45 | +0.25 (+2.45%) | 9,981,785 |
| 11 Feb 2020 | CNY | 10.18 | 10.35 | 10.05 | 10.2 | 10.2 | +0.09 (+0.89%) | 4,784,778 |
| 10 Feb 2020 | CNY | 9.82 | 10.14 | 9.79 | 10.11 | 10.11 | +0.22 (+2.22%) | 3,671,498 |
| 7 Feb 2020 | CNY | 9.81 | 9.95 | 9.64 | 9.89 | 9.89 | -0.01 (-0.10%) | 4,797,610 |
| 6 Feb 2020 | CNY | 9.63 | 10.07 | 9.43 | 9.9 | 9.9 | +0.25 (+2.59%) | 8,392,173 |
| 5 Feb 2020 | CNY | 9.56 | 9.92 | 9.53 | 9.65 | 9.65 | +0.09 (+0.94%) | 7,675,825 |
| 4 Feb 2020 | CNY | 8.89 | 9.85 | 8.89 | 9.56 | 9.56 | -0.3 (-3.04%) | 10,547,766 |
| 3 Feb 2020 | CNY | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.09 (-9.95%) | 802,600 |
