| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 17 | 17 | 15.81 | 15.92 | 15.92 | -0.58 (-3.52%) | 91,259,008 |
| 26 Feb 2020 | CNY | 16.63 | 17.28 | 15.6 | 16.5 | 16.5 | -0.09 (-0.54%) | 139,900,200 |
| 25 Feb 2020 | CNY | 14.72 | 16.6 | 14.61 | 16.59 | 16.59 | +1.46 (+9.65%) | 146,532,391 |
| 24 Feb 2020 | CNY | 14.72 | 15.89 | 14.72 | 15.13 | 15.13 | +0.56 (+3.84%) | 114,667,816 |
| 21 Feb 2020 | CNY | 13.68 | 14.65 | 13.4 | 14.57 | 14.57 | +0.54 (+3.85%) | 112,780,105 |
| 20 Feb 2020 | CNY | 14.02 | 14.27 | 13.71 | 14.03 | 14.03 | -0.14 (-0.99%) | 74,961,944 |
| 19 Feb 2020 | CNY | 14.7 | 15.16 | 14.16 | 14.17 | 14.17 | -0.43 (-2.95%) | 116,098,397 |
| 18 Feb 2020 | CNY | 14.16 | 14.68 | 13.7 | 14.6 | 14.6 | +0.52 (+3.69%) | 119,660,332 |
| 17 Feb 2020 | CNY | 13.52 | 14.43 | 13.4 | 14.08 | 14.08 | +0.41 (+3.00%) | 110,532,455 |
| 14 Feb 2020 | CNY | 13.13 | 13.97 | 13.13 | 13.67 | 13.67 | +0.31 (+2.32%) | 99,974,670 |
| 13 Feb 2020 | CNY | 14.1 | 14.31 | 13.21 | 13.36 | 13.36 | -1.31 (-8.93%) | 139,118,469 |
| 12 Feb 2020 | CNY | 13.57 | 15.6 | 13.57 | 14.67 | 14.67 | -0.41 (-2.72%) | 199,417,356 |
| 11 Feb 2020 | CNY | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.68 (-10.02%) | 6,525,200 |
| 10 Feb 2020 | CNY | 19 | 19 | 16.76 | 16.76 | 16.76 | -1.86 (-9.99%) | 67,614,954 |
| 7 Feb 2020 | CNY | 18.62 | 18.62 | 17.51 | 18.62 | 18.62 | +1.69 (+9.98%) | 83,284,483 |
| 6 Feb 2020 | CNY | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | +1.54 (+10.01%) | 5,494,585 |
| 5 Feb 2020 | CNY | 15 | 15.39 | 14.53 | 15.39 | 15.39 | +1.4 (+10.01%) | 78,810,639 |
| 4 Feb 2020 | CNY | 13.99 | 13.99 | 13.01 | 13.99 | 13.99 | +1.27 (+9.98%) | 137,941,529 |
| 3 Feb 2020 | CNY | 10.9 | 12.72 | 10.4 | 12.72 | 12.72 | +1.17 (+10.13%) | 89,809,429 |
| 23 Jan 2020 | CNY | 11.34 | 12.02 | 11.13 | 11.55 | 11.55 | +0.11 (+0.96%) | 61,294,878 |
| 22 Jan 2020 | CNY | 10.82 | 11.68 | 10.54 | 11.44 | 11.44 | +0.53 (+4.86%) | 48,389,726 |
| 21 Jan 2020 | CNY | 11 | 11.08 | 10.76 | 10.91 | 10.91 | -0.14 (-1.27%) | 33,395,629 |
| 20 Jan 2020 | CNY | 10.79 | 11.18 | 10.62 | 11.05 | 11.05 | +0.27 (+2.50%) | 46,035,350 |
| 17 Jan 2020 | CNY | 10.65 | 10.95 | 10.54 | 10.78 | 10.78 | +0.3 (+2.86%) | 53,503,953 |
| 16 Jan 2020 | CNY | 10.21 | 10.79 | 10.12 | 10.48 | 10.48 | +0.28 (+2.75%) | 57,303,544 |
| 15 Jan 2020 | CNY | 10.4 | 10.44 | 10.08 | 10.2 | 10.2 | -0.24 (-2.30%) | 25,937,745 |
| 14 Jan 2020 | CNY | 10.44 | 10.67 | 10.31 | 10.44 | 10.44 | +0.03 (+0.29%) | 32,015,436 |
| 13 Jan 2020 | CNY | 10.11 | 10.42 | 10.08 | 10.41 | 10.41 | +0.25 (+2.46%) | 23,091,270 |
| 10 Jan 2020 | CNY | 10.3 | 10.32 | 10.03 | 10.16 | 10.16 | -0.14 (-1.36%) | 20,708,562 |
| 9 Jan 2020 | CNY | 10.27 | 10.43 | 10.13 | 10.3 | 10.3 | +0.15 (+1.48%) | 23,230,149 |
