| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.69 | 12.87 | 12.58 | 12.69 | 12.69 | -0.21 (-1.63%) | 11,913,445 |
| 5 Mar 2020 | CNY | 12.99 | 13.12 | 12.71 | 12.9 | 12.9 | +0.06 (+0.47%) | 16,765,883 |
| 4 Mar 2020 | CNY | 12.55 | 12.98 | 12.51 | 12.84 | 12.84 | +0.23 (+1.82%) | 15,626,898 |
| 3 Mar 2020 | CNY | 12.76 | 13.05 | 12.41 | 12.61 | 12.61 | +0.09 (+0.72%) | 19,220,427 |
| 2 Mar 2020 | CNY | 12.27 | 12.68 | 12.13 | 12.52 | 12.52 | +0.38 (+3.13%) | 17,552,933 |
| 28 Feb 2020 | CNY | 12.7 | 12.88 | 12.01 | 12.14 | 12.14 | -1.09 (-8.24%) | 26,874,987 |
| 27 Feb 2020 | CNY | 13.22 | 13.5 | 12.92 | 13.23 | 13.23 | -0.03 (-0.23%) | 21,264,323 |
| 26 Feb 2020 | CNY | 13.41 | 14.02 | 13.03 | 13.26 | 13.26 | -0.46 (-3.35%) | 31,106,783 |
| 25 Feb 2020 | CNY | 13.5 | 13.89 | 12.83 | 13.72 | 13.72 | -0.21 (-1.51%) | 44,522,266 |
| 24 Feb 2020 | CNY | 13.3 | 14.33 | 13.18 | 13.93 | 13.93 | +0.5 (+3.72%) | 44,347,818 |
| 21 Feb 2020 | CNY | 13.6 | 13.98 | 13.26 | 13.43 | 13.43 | +0.51 (+3.95%) | 47,160,916 |
| 20 Feb 2020 | CNY | 12.78 | 13.03 | 12.69 | 12.92 | 12.92 | +0.2 (+1.57%) | 22,683,663 |
| 19 Feb 2020 | CNY | 13 | 13.06 | 12.69 | 12.72 | 12.72 | -0.34 (-2.60%) | 23,109,184 |
| 18 Feb 2020 | CNY | 12.5 | 13.06 | 12.47 | 13.06 | 13.06 | +0.46 (+3.65%) | 27,834,389 |
| 17 Feb 2020 | CNY | 12.24 | 12.6 | 12.12 | 12.6 | 12.6 | +0.37 (+3.03%) | 22,374,913 |
| 14 Feb 2020 | CNY | 12.08 | 12.48 | 11.98 | 12.23 | 12.23 | +0.1 (+0.82%) | 20,222,672 |
| 13 Feb 2020 | CNY | 11.96 | 12.29 | 11.7 | 12.13 | 12.13 | +0.09 (+0.75%) | 21,805,557 |
| 12 Feb 2020 | CNY | 11.56 | 12.06 | 11.51 | 12.04 | 12.04 | +0.44 (+3.79%) | 16,734,647 |
| 11 Feb 2020 | CNY | 11.6 | 11.78 | 11.46 | 11.6 | 11.6 | 0.0 (0.0%) | 13,097,829 |
| 10 Feb 2020 | CNY | 11.51 | 11.75 | 11.43 | 11.6 | 11.6 | -0.02 (-0.17%) | 16,052,921 |
| 7 Feb 2020 | CNY | 11.28 | 11.67 | 11.21 | 11.62 | 11.62 | +0.24 (+2.11%) | 12,457,491 |
| 6 Feb 2020 | CNY | 11.15 | 11.47 | 10.91 | 11.38 | 11.38 | +0.33 (+2.99%) | 12,873,321 |
| 5 Feb 2020 | CNY | 10.93 | 11.28 | 10.87 | 11.05 | 11.05 | +0.17 (+1.56%) | 15,243,646 |
| 4 Feb 2020 | CNY | 10.24 | 11.1 | 10.24 | 10.88 | 10.88 | -0.33 (-2.94%) | 18,600,814 |
| 3 Feb 2020 | CNY | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.25 (-10.03%) | 2,463,900 |
| 23 Jan 2020 | CNY | 12.97 | 13.1 | 12.3 | 12.46 | 12.46 | -0.69 (-5.25%) | 15,865,794 |
| 22 Jan 2020 | CNY | 12.94 | 13.22 | 12.66 | 13.15 | 13.15 | +0.11 (+0.84%) | 14,244,537 |
| 21 Jan 2020 | CNY | 13.03 | 13.15 | 12.93 | 13.04 | 13.04 | -0.06 (-0.46%) | 10,867,702 |
| 20 Jan 2020 | CNY | 13.21 | 13.21 | 12.8 | 13.1 | 13.1 | -0.12 (-0.91%) | 20,421,445 |
| 17 Jan 2020 | CNY | 13.22 | 13.41 | 13.18 | 13.22 | 13.22 | 0.0 (0.0%) | 9,715,848 |
