| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 10.04 | 10.44 | 9.84 | 10.36 | 10.36 | +0.39 (+3.91%) | 13,678,920 |
| 4 Mar 2020 | CNY | 9.94 | 10.16 | 9.82 | 9.97 | 9.97 | -0.15 (-1.48%) | 7,517,211 |
| 3 Mar 2020 | CNY | 9.68 | 10.12 | 9.68 | 10.12 | 10.12 | +0.48 (+4.98%) | 14,280,158 |
| 2 Mar 2020 | CNY | 9.71 | 9.86 | 9.5 | 9.64 | 9.64 | +0.09 (+0.94%) | 13,193,807 |
| 28 Feb 2020 | CNY | 9.32 | 9.74 | 9.32 | 9.55 | 9.55 | -0.04 (-0.42%) | 9,812,415 |
| 27 Feb 2020 | CNY | 9.76 | 9.8 | 9.51 | 9.59 | 9.59 | -0.13 (-1.34%) | 8,810,877 |
| 26 Feb 2020 | CNY | 10.15 | 10.19 | 9.55 | 9.72 | 9.72 | -0.6 (-5.81%) | 14,888,798 |
| 25 Feb 2020 | CNY | 10.18 | 10.7 | 9.91 | 10.32 | 10.32 | -0.09 (-0.86%) | 15,511,605 |
| 24 Feb 2020 | CNY | 10.72 | 10.9 | 10.19 | 10.41 | 10.41 | -0.31 (-2.89%) | 15,328,957 |
| 21 Feb 2020 | CNY | 10.6 | 10.92 | 10.35 | 10.72 | 10.72 | +0.02 (+0.19%) | 15,385,404 |
| 20 Feb 2020 | CNY | 10.23 | 10.95 | 10.15 | 10.7 | 10.7 | +0.41 (+3.98%) | 23,409,551 |
| 19 Feb 2020 | CNY | 9.59 | 10.58 | 9.45 | 10.29 | 10.29 | +0.67 (+6.96%) | 24,925,885 |
| 18 Feb 2020 | CNY | 9.32 | 9.7 | 9.23 | 9.62 | 9.62 | +0.29 (+3.11%) | 10,288,604 |
| 17 Feb 2020 | CNY | 9.28 | 9.38 | 9.16 | 9.33 | 9.33 | +0.05 (+0.54%) | 8,212,996 |
| 14 Feb 2020 | CNY | 9.38 | 9.6 | 9.16 | 9.28 | 9.28 | -0.14 (-1.49%) | 6,394,700 |
| 13 Feb 2020 | CNY | 9.92 | 9.94 | 9.34 | 9.42 | 9.42 | -0.41 (-4.17%) | 12,812,540 |
| 12 Feb 2020 | CNY | 9.35 | 9.89 | 9.34 | 9.83 | 9.83 | +0.44 (+4.69%) | 14,976,121 |
| 11 Feb 2020 | CNY | 9.79 | 9.79 | 9.21 | 9.39 | 9.39 | -0.21 (-2.19%) | 8,065,109 |
| 10 Feb 2020 | CNY | 9.39 | 9.64 | 9.23 | 9.6 | 9.6 | +0.13 (+1.37%) | 6,957,287 |
| 7 Feb 2020 | CNY | 10.05 | 10.12 | 9.04 | 9.47 | 9.47 | -0.5 (-5.02%) | 16,517,864 |
| 6 Feb 2020 | CNY | 9.63 | 10.22 | 9.58 | 9.97 | 9.97 | +0.36 (+3.75%) | 17,409,390 |
| 5 Feb 2020 | CNY | 9.62 | 9.71 | 9.41 | 9.61 | 9.61 | -0.03 (-0.31%) | 11,478,779 |
| 4 Feb 2020 | CNY | 9.19 | 9.64 | 9.01 | 9.64 | 9.64 | +0.54 (+5.93%) | 9,742,289 |
| 3 Feb 2020 | CNY | 8.72 | 9.46 | 8.67 | 9.1 | 9.1 | -0.53 (-5.50%) | 13,224,112 |
| 23 Jan 2020 | CNY | 9.87 | 9.93 | 9.01 | 9.63 | 9.63 | -0.27 (-2.73%) | 10,541,318 |
| 22 Jan 2020 | CNY | 9.84 | 10.09 | 9.48 | 9.9 | 9.9 | -0.06 (-0.60%) | 10,468,975 |
| 21 Jan 2020 | CNY | 10.43 | 10.44 | 9.77 | 9.96 | 9.96 | -0.51 (-4.87%) | 12,154,344 |
| 20 Jan 2020 | CNY | 9.99 | 10.49 | 9.83 | 10.47 | 10.47 | +0.54 (+5.44%) | 13,590,070 |
| 17 Jan 2020 | CNY | 9.8 | 10.08 | 9.63 | 9.93 | 9.93 | +0.03 (+0.30%) | 9,605,427 |
| 16 Jan 2020 | CNY | 9.51 | 10.25 | 9.5 | 9.9 | 9.9 | +0.31 (+3.23%) | 16,233,742 |
