| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 10.3929 | 10.4286 | 10.2357 | 10.3071 | 10.3071 | -0.207 (-1.97%) | 1,543,143 |
| 5 Mar 2020 | CNY | 10.45 | 10.5857 | 10.3357 | 10.5143 | 10.5143 | +0.129 (+1.24%) | 1,882,874 |
| 4 Mar 2020 | CNY | 10.4357 | 10.45 | 10.2214 | 10.3857 | 10.3857 | -0.1 (-0.95%) | 1,474,530 |
| 3 Mar 2020 | CNY | 10.6071 | 10.6786 | 10.3857 | 10.4857 | 10.4857 | -0.021 (-0.20%) | 1,714,433 |
| 2 Mar 2020 | CNY | 10.2214 | 10.5429 | 10.1571 | 10.5071 | 10.5071 | +0.329 (+3.23%) | 1,784,608 |
| 28 Feb 2020 | CNY | 10.1786 | 10.5714 | 9.9286 | 10.1786 | 10.1786 | -0.086 (-0.83%) | 1,961,281 |
| 27 Feb 2020 | CNY | 10.4714 | 10.4786 | 10.2214 | 10.2643 | 10.2643 | -0.164 (-1.58%) | 1,216,241 |
| 26 Feb 2020 | CNY | 10.1286 | 10.5357 | 10.0714 | 10.4286 | 10.4286 | +0.193 (+1.88%) | 2,041,897 |
| 25 Feb 2020 | CNY | 10.2786 | 10.2857 | 10.0429 | 10.2357 | 10.2357 | -0.236 (-2.25%) | 2,369,274 |
| 24 Feb 2020 | CNY | 10.6071 | 10.6214 | 10 | 10.4714 | 10.4714 | -0.193 (-1.81%) | 2,464,966 |
| 21 Feb 2020 | CNY | 10.7857 | 10.7857 | 10.6357 | 10.6643 | 10.6643 | -0.107 (-0.99%) | 1,676,672 |
| 20 Feb 2020 | CNY | 10.6071 | 10.7714 | 10.6071 | 10.7714 | 10.7714 | +0.143 (+1.34%) | 1,665,640 |
| 19 Feb 2020 | CNY | 10.6929 | 10.7071 | 10.5857 | 10.6286 | 10.6286 | -0.079 (-0.73%) | 1,401,142 |
| 18 Feb 2020 | CNY | 10.7429 | 10.7429 | 10.5786 | 10.7071 | 10.7071 | -0.036 (-0.33%) | 1,892,241 |
| 17 Feb 2020 | CNY | 10.5429 | 10.7643 | 10.5214 | 10.7429 | 10.7429 | +0.2 (+1.90%) | 1,636,465 |
| 14 Feb 2020 | CNY | 10.6786 | 10.75 | 10.4714 | 10.5429 | 10.5429 | -0.121 (-1.14%) | 1,356,222 |
| 13 Feb 2020 | CNY | 10.8 | 10.9643 | 10.6429 | 10.6643 | 10.6643 | -0.257 (-2.35%) | 1,747,062 |
| 12 Feb 2020 | CNY | 11.0643 | 11.0643 | 10.7143 | 10.9214 | 10.9214 | -0.136 (-1.23%) | 2,601,121 |
| 11 Feb 2020 | CNY | 11.6429 | 11.6429 | 10.9286 | 11.0571 | 11.0571 | +0.457 (+4.31%) | 4,812,890 |
| 10 Feb 2020 | CNY | 10.2714 | 10.6643 | 10.1786 | 10.6 | 10.6 | +0.307 (+2.98%) | 1,953,494 |
| 7 Feb 2020 | CNY | 10.55 | 10.5786 | 10.2714 | 10.2929 | 10.2929 | -0.279 (-2.63%) | 2,328,985 |
| 6 Feb 2020 | CNY | 10.5 | 10.6929 | 10.2786 | 10.5714 | 10.5714 | -0.071 (-0.67%) | 2,513,607 |
| 5 Feb 2020 | CNY | 10.5071 | 10.9429 | 10.3643 | 10.6429 | 10.6429 | +0.107 (+1.02%) | 2,014,395 |
| 4 Feb 2020 | CNY | 10.3214 | 11.1071 | 10.3214 | 10.5357 | 10.5357 | +0.071 (+0.68%) | 2,467,570 |
| 3 Feb 2020 | CNY | 10.8571 | 10.8571 | 10.4643 | 10.4643 | 10.4643 | -1.164 (-10.01%) | 3,420,239 |
| 21 Jan 2020 | CNY | 10.75 | 11.7786 | 10.6857 | 11.6286 | 11.6286 | +0.921 (+8.61%) | 7,600,104 |
| 20 Jan 2020 | CNY | 10.7 | 10.7357 | 10.5714 | 10.7071 | 10.7071 | +0.064 (+0.60%) | 517,427 |
| 17 Jan 2020 | CNY | 10.7214 | 10.7714 | 10.5714 | 10.6429 | 10.6429 | -0.071 (-0.67%) | 545,678 |
| 16 Jan 2020 | CNY | 10.8214 | 10.9 | 10.65 | 10.7143 | 10.7143 | -0.114 (-1.06%) | 553,980 |
| 15 Jan 2020 | CNY | 10.9643 | 10.9786 | 10.7929 | 10.8286 | 10.8286 | -0.136 (-1.24%) | 473,659 |
