| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 11.35 | 11.44 | 11.2 | 11.42 | 11.42 | +0.12 (+1.06%) | 1,663,912 |
| 3 Mar 2020 | CNY | 11.56 | 11.57 | 11.23 | 11.3 | 11.3 | -0.06 (-0.53%) | 2,039,100 |
| 2 Mar 2020 | CNY | 10.87 | 11.39 | 10.86 | 11.36 | 11.36 | +0.44 (+4.03%) | 1,822,900 |
| 28 Feb 2020 | CNY | 11.28 | 11.28 | 10.9 | 10.92 | 10.92 | -0.53 (-4.63%) | 2,864,400 |
| 27 Feb 2020 | CNY | 11.36 | 11.48 | 11.27 | 11.45 | 11.45 | +0.09 (+0.79%) | 1,727,700 |
| 26 Feb 2020 | CNY | 11.25 | 11.47 | 11.21 | 11.36 | 11.36 | -0.07 (-0.61%) | 2,309,576 |
| 25 Feb 2020 | CNY | 11.33 | 11.45 | 11.11 | 11.43 | 11.43 | -0.26 (-2.22%) | 3,075,651 |
| 24 Feb 2020 | CNY | 11.68 | 11.77 | 11.52 | 11.69 | 11.69 | -0.09 (-0.76%) | 2,267,737 |
| 21 Feb 2020 | CNY | 11.87 | 11.87 | 11.73 | 11.78 | 11.78 | +0.01 (+0.08%) | 2,249,751 |
| 20 Feb 2020 | CNY | 11.63 | 11.77 | 11.53 | 11.77 | 11.77 | +0.21 (+1.82%) | 2,410,758 |
| 19 Feb 2020 | CNY | 11.66 | 11.7 | 11.53 | 11.56 | 11.56 | -0.11 (-0.94%) | 1,674,700 |
| 18 Feb 2020 | CNY | 11.54 | 11.69 | 11.45 | 11.67 | 11.67 | +0.19 (+1.66%) | 2,212,600 |
| 17 Feb 2020 | CNY | 11.18 | 11.5 | 11.16 | 11.48 | 11.48 | +0.3 (+2.68%) | 2,139,507 |
| 14 Feb 2020 | CNY | 11.2 | 11.27 | 11.1 | 11.18 | 11.18 | -0.02 (-0.18%) | 1,115,900 |
| 13 Feb 2020 | CNY | 11.4 | 11.46 | 11.2 | 11.2 | 11.2 | -0.2 (-1.75%) | 1,863,400 |
| 12 Feb 2020 | CNY | 11.26 | 11.42 | 11.2 | 11.4 | 11.4 | +0.1 (+0.88%) | 1,542,500 |
| 11 Feb 2020 | CNY | 11.37 | 11.45 | 11.19 | 11.3 | 11.3 | -0.01 (-0.09%) | 1,818,800 |
| 10 Feb 2020 | CNY | 11.15 | 11.38 | 11.06 | 11.31 | 11.31 | +0.15 (+1.34%) | 1,649,901 |
| 7 Feb 2020 | CNY | 11.18 | 11.2 | 11 | 11.16 | 11.16 | -0.02 (-0.18%) | 1,997,651 |
| 6 Feb 2020 | CNY | 11.12 | 11.26 | 11.02 | 11.18 | 11.18 | +0.15 (+1.36%) | 1,644,100 |
| 5 Feb 2020 | CNY | 10.94 | 11.19 | 10.88 | 11.03 | 11.03 | +0.21 (+1.94%) | 1,560,012 |
| 4 Feb 2020 | CNY | 10.24 | 11.07 | 10.24 | 10.82 | 10.82 | -0.41 (-3.65%) | 1,999,753 |
| 3 Feb 2020 | CNY | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.25 (-10.02%) | 684,100 |
| 23 Jan 2020 | CNY | 12.89 | 12.9 | 12.33 | 12.48 | 12.48 | -0.41 (-3.18%) | 1,907,160 |
| 22 Jan 2020 | CNY | 12.91 | 13.02 | 12.71 | 12.89 | 12.89 | -0.07 (-0.54%) | 1,350,961 |
| 21 Jan 2020 | CNY | 13.09 | 13.1 | 12.83 | 12.96 | 12.96 | -0.07 (-0.54%) | 1,316,025 |
| 20 Jan 2020 | CNY | 12.95 | 13.03 | 12.83 | 13.03 | 13.03 | +0.11 (+0.85%) | 1,262,017 |
| 17 Jan 2020 | CNY | 13.07 | 13.12 | 12.9 | 12.92 | 12.92 | -0.11 (-0.84%) | 1,476,945 |
| 16 Jan 2020 | CNY | 13.17 | 13.28 | 12.99 | 13.03 | 13.03 | -0.13 (-0.99%) | 1,595,100 |
| 15 Jan 2020 | CNY | 13.26 | 13.27 | 13.07 | 13.16 | 13.16 | -0.1 (-0.75%) | 1,328,672 |
