| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 11.88 | 12.03 | 11.77 | 12.01 | 12.01 | +0.03 (+0.25%) | 3,146,437 |
| 5 Mar 2020 | CNY | 11.74 | 12.03 | 11.74 | 11.98 | 11.98 | +0.31 (+2.66%) | 3,793,006 |
| 4 Mar 2020 | CNY | 11.54 | 11.68 | 11.43 | 11.67 | 11.67 | +0.1 (+0.86%) | 2,361,064 |
| 3 Mar 2020 | CNY | 11.54 | 11.79 | 11.45 | 11.57 | 11.57 | +0.18 (+1.58%) | 3,655,240 |
| 2 Mar 2020 | CNY | 10.98 | 11.47 | 10.98 | 11.39 | 11.39 | +0.41 (+3.73%) | 2,564,444 |
| 28 Feb 2020 | CNY | 11.52 | 11.52 | 10.97 | 10.98 | 10.98 | -0.8 (-6.79%) | 3,974,904 |
| 27 Feb 2020 | CNY | 11.73 | 11.93 | 11.51 | 11.78 | 11.78 | +0.06 (+0.51%) | 2,854,288 |
| 26 Feb 2020 | CNY | 11.66 | 11.92 | 11.54 | 11.72 | 11.72 | -0.11 (-0.93%) | 3,381,572 |
| 25 Feb 2020 | CNY | 11.9 | 11.95 | 11.31 | 11.83 | 11.83 | -0.36 (-2.95%) | 4,886,877 |
| 24 Feb 2020 | CNY | 12.25 | 12.29 | 12.07 | 12.19 | 12.19 | -0.15 (-1.22%) | 4,189,152 |
| 21 Feb 2020 | CNY | 12.24 | 12.54 | 12.19 | 12.34 | 12.34 | +0.11 (+0.90%) | 4,439,018 |
| 20 Feb 2020 | CNY | 11.75 | 12.39 | 11.66 | 12.23 | 12.23 | +0.48 (+4.09%) | 5,654,653 |
| 19 Feb 2020 | CNY | 11.96 | 12 | 11.75 | 11.75 | 11.75 | -0.25 (-2.08%) | 2,346,475 |
| 18 Feb 2020 | CNY | 11.79 | 12.17 | 11.75 | 12 | 12 | +0.21 (+1.78%) | 3,418,465 |
| 17 Feb 2020 | CNY | 11.42 | 11.82 | 11.34 | 11.79 | 11.79 | +0.47 (+4.15%) | 3,206,486 |
| 14 Feb 2020 | CNY | 11.37 | 11.46 | 11.25 | 11.32 | 11.32 | -0.03 (-0.26%) | 1,436,404 |
| 13 Feb 2020 | CNY | 11.5 | 11.57 | 11.35 | 11.35 | 11.35 | -0.16 (-1.39%) | 1,678,783 |
| 12 Feb 2020 | CNY | 11.37 | 11.56 | 11.33 | 11.51 | 11.51 | +0.14 (+1.23%) | 2,546,177 |
| 11 Feb 2020 | CNY | 11.55 | 11.55 | 11.33 | 11.37 | 11.37 | -0.09 (-0.79%) | 1,746,820 |
| 10 Feb 2020 | CNY | 11.28 | 11.5 | 11.28 | 11.46 | 11.46 | -0.01 (-0.09%) | 2,800,864 |
| 7 Feb 2020 | CNY | 10.94 | 11.55 | 10.78 | 11.47 | 11.47 | +0.49 (+4.46%) | 4,406,968 |
| 6 Feb 2020 | CNY | 10.77 | 11.07 | 10.77 | 10.98 | 10.98 | +0.19 (+1.76%) | 3,365,275 |
| 5 Feb 2020 | CNY | 10.74 | 10.97 | 10.64 | 10.79 | 10.79 | +0.12 (+1.12%) | 2,432,567 |
| 4 Feb 2020 | CNY | 10.05 | 10.75 | 10.05 | 10.67 | 10.67 | -0.43 (-3.87%) | 3,612,192 |
| 3 Feb 2020 | CNY | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | -1.23 (-9.98%) | 609,400 |
| 23 Jan 2020 | CNY | 12.7 | 12.95 | 12.17 | 12.33 | 12.33 | -0.45 (-3.52%) | 2,902,522 |
| 22 Jan 2020 | CNY | 12.91 | 12.93 | 12.56 | 12.78 | 12.78 | -0.1 (-0.78%) | 2,182,779 |
| 21 Jan 2020 | CNY | 13.2 | 13.2 | 12.85 | 12.88 | 12.88 | -0.32 (-2.42%) | 2,295,242 |
| 20 Jan 2020 | CNY | 12.91 | 13.3 | 12.8 | 13.2 | 13.2 | +0.3 (+2.33%) | 3,689,417 |
| 17 Jan 2020 | CNY | 12.88 | 12.91 | 12.65 | 12.9 | 12.9 | +0.07 (+0.55%) | 1,862,074 |
