| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.5571 | 12.7857 | 12.4786 | 12.6071 | 12.6071 | -0.129 (-1.01%) | 6,071,503 |
| 5 Mar 2020 | CNY | 12.8214 | 13.0143 | 12.65 | 12.7357 | 12.7357 | +0.143 (+1.13%) | 8,438,284 |
| 4 Mar 2020 | CNY | 12.4286 | 12.7143 | 12.2357 | 12.5929 | 12.5929 | +0.2 (+1.61%) | 6,314,372 |
| 3 Mar 2020 | CNY | 12.7214 | 12.9357 | 12.2714 | 12.3929 | 12.3929 | -0.036 (-0.29%) | 8,873,060 |
| 2 Mar 2020 | CNY | 11.5857 | 12.5571 | 11.5714 | 12.4286 | 12.4286 | +0.893 (+7.74%) | 10,359,210 |
| 28 Feb 2020 | CNY | 12 | 12.2714 | 11.5071 | 11.5357 | 11.5357 | -1.143 (-9.01%) | 11,573,178 |
| 27 Feb 2020 | CNY | 12.8571 | 12.9857 | 12.4429 | 12.6786 | 12.6786 | -0.05 (-0.39%) | 9,029,749 |
| 26 Feb 2020 | CNY | 12.8071 | 13.4286 | 12.5786 | 12.7286 | 12.7286 | -0.343 (-2.62%) | 12,711,841 |
| 25 Feb 2020 | CNY | 12.8714 | 13.2143 | 12.25 | 13.0714 | 13.0714 | -0.314 (-2.35%) | 17,901,909 |
| 24 Feb 2020 | CNY | 12.95 | 13.4571 | 12.7857 | 13.3857 | 13.3857 | +0.429 (+3.31%) | 15,161,911 |
| 21 Feb 2020 | CNY | 12.5 | 12.9857 | 12.4429 | 12.9571 | 12.9571 | +0.436 (+3.48%) | 12,720,608 |
| 20 Feb 2020 | CNY | 12.3071 | 12.6214 | 12.0714 | 12.5214 | 12.5214 | +0.229 (+1.86%) | 11,163,406 |
| 19 Feb 2020 | CNY | 12.3857 | 12.6929 | 12.1643 | 12.2929 | 12.2929 | +0.036 (+0.29%) | 11,538,625 |
| 18 Feb 2020 | CNY | 11.8929 | 12.2714 | 11.8 | 12.2571 | 12.2571 | +0.4 (+3.37%) | 9,458,846 |
| 17 Feb 2020 | CNY | 11.5 | 11.8857 | 11.4071 | 11.8571 | 11.8571 | +0.4 (+3.49%) | 7,335,557 |
| 14 Feb 2020 | CNY | 11.2429 | 11.6929 | 11.2357 | 11.4571 | 11.4571 | +0.157 (+1.39%) | 7,007,271 |
| 13 Feb 2020 | CNY | 11.5 | 11.6 | 11.2714 | 11.3 | 11.3 | -0.229 (-1.98%) | 6,129,050 |
| 12 Feb 2020 | CNY | 11.2214 | 11.5286 | 11.0857 | 11.5286 | 11.5286 | +0.243 (+2.15%) | 5,942,764 |
| 11 Feb 2020 | CNY | 11.4143 | 11.5357 | 11.2071 | 11.2857 | 11.2857 | -0.107 (-0.94%) | 4,841,340 |
| 10 Feb 2020 | CNY | 11.2 | 11.45 | 11.1143 | 11.3929 | 11.3929 | +0.121 (+1.08%) | 5,931,800 |
| 7 Feb 2020 | CNY | 10.9143 | 11.3214 | 10.8714 | 11.2714 | 11.2714 | +0.414 (+3.82%) | 7,720,244 |
| 6 Feb 2020 | CNY | 10.75 | 10.9429 | 10.5714 | 10.8571 | 10.8571 | +0.136 (+1.27%) | 6,945,884 |
| 5 Feb 2020 | CNY | 10.6857 | 11.0357 | 10.6786 | 10.7214 | 10.7214 | +0.05 (+0.47%) | 7,476,560 |
| 4 Feb 2020 | CNY | 10.0643 | 11.0643 | 10.0643 | 10.6714 | 10.6714 | -0.514 (-4.60%) | 10,081,576 |
| 3 Feb 2020 | CNY | 11.1857 | 11.1857 | 11.1857 | 11.1857 | 11.1857 | -1.243 (-10.00%) | 523,040 |
| 23 Jan 2020 | CNY | 13.0286 | 13.2357 | 12.2143 | 12.4286 | 12.4286 | -0.686 (-5.23%) | 8,112,224 |
| 22 Jan 2020 | CNY | 12.6643 | 13.1429 | 12.4286 | 13.1143 | 13.1143 | +0.307 (+2.40%) | 7,213,704 |
| 21 Jan 2020 | CNY | 12.9571 | 12.9571 | 12.7714 | 12.8071 | 12.8071 | -0.2 (-1.54%) | 3,713,844 |
| 20 Jan 2020 | CNY | 12.7357 | 13.0071 | 12.6071 | 13.0071 | 13.0071 | +0.271 (+2.13%) | 4,782,820 |
| 17 Jan 2020 | CNY | 13.0286 | 13.0714 | 12.7286 | 12.7357 | 12.7357 | -0.229 (-1.76%) | 4,579,960 |
