| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 14.01 | 14.13 | 13.6 | 13.67 | 13.67 | -0.21 (-1.51%) | 16,448,960 |
| 26 Feb 2020 | CNY | 14.57 | 14.57 | 13.76 | 13.88 | 13.88 | -0.95 (-6.41%) | 27,799,687 |
| 25 Feb 2020 | CNY | 14.34 | 14.95 | 13.88 | 14.83 | 14.83 | +0.12 (+0.82%) | 28,687,216 |
| 24 Feb 2020 | CNY | 14.38 | 14.85 | 14.18 | 14.71 | 14.71 | +0.36 (+2.51%) | 21,876,670 |
| 21 Feb 2020 | CNY | 14.14 | 14.46 | 13.98 | 14.35 | 14.35 | +0.19 (+1.34%) | 23,583,178 |
| 20 Feb 2020 | CNY | 14.02 | 14.24 | 13.72 | 14.16 | 14.16 | +0.13 (+0.93%) | 21,381,477 |
| 19 Feb 2020 | CNY | 14.1 | 14.28 | 13.93 | 14.03 | 14.03 | -0.07 (-0.50%) | 19,808,517 |
| 18 Feb 2020 | CNY | 13.97 | 14.13 | 13.75 | 14.1 | 14.1 | +0.13 (+0.93%) | 20,183,495 |
| 17 Feb 2020 | CNY | 13.81 | 13.99 | 13.66 | 13.97 | 13.97 | +0.14 (+1.01%) | 17,433,505 |
| 14 Feb 2020 | CNY | 13.61 | 14.01 | 13.56 | 13.83 | 13.83 | +0.22 (+1.62%) | 16,854,621 |
| 13 Feb 2020 | CNY | 13.42 | 13.92 | 13.35 | 13.61 | 13.61 | +0.24 (+1.80%) | 22,107,799 |
| 12 Feb 2020 | CNY | 12.5 | 13.46 | 12.49 | 13.37 | 13.37 | +0.88 (+7.05%) | 27,721,455 |
| 11 Feb 2020 | CNY | 12.56 | 12.72 | 12.4 | 12.49 | 12.49 | -0.15 (-1.19%) | 11,442,135 |
| 10 Feb 2020 | CNY | 12.4 | 12.71 | 12.33 | 12.64 | 12.64 | +0.06 (+0.48%) | 12,504,931 |
| 7 Feb 2020 | CNY | 12.04 | 12.58 | 11.88 | 12.58 | 12.58 | +0.49 (+4.05%) | 15,002,885 |
| 6 Feb 2020 | CNY | 11.94 | 12.17 | 11.77 | 12.09 | 12.09 | +0.16 (+1.34%) | 16,403,900 |
| 5 Feb 2020 | CNY | 11.97 | 12.36 | 11.88 | 11.93 | 11.93 | -0.01 (-0.08%) | 17,788,978 |
| 4 Feb 2020 | CNY | 11.34 | 12.21 | 11.34 | 11.94 | 11.94 | -0.59 (-4.71%) | 20,684,662 |
| 3 Feb 2020 | CNY | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.39 (-9.99%) | 2,762,400 |
| 23 Jan 2020 | CNY | 14.37 | 14.48 | 13.55 | 13.92 | 13.92 | -0.59 (-4.07%) | 18,144,014 |
| 22 Jan 2020 | CNY | 14 | 14.55 | 13.9 | 14.51 | 14.51 | +0.38 (+2.69%) | 15,848,248 |
| 21 Jan 2020 | CNY | 14.19 | 14.33 | 14.01 | 14.13 | 14.13 | -0.06 (-0.42%) | 16,298,380 |
| 20 Jan 2020 | CNY | 13.88 | 14.24 | 13.78 | 14.19 | 14.19 | +0.31 (+2.23%) | 13,590,357 |
| 17 Jan 2020 | CNY | 14.11 | 14.19 | 13.87 | 13.88 | 13.88 | -0.23 (-1.63%) | 8,522,010 |
| 16 Jan 2020 | CNY | 14.01 | 14.23 | 13.94 | 14.11 | 14.11 | +0.1 (+0.71%) | 13,194,054 |
| 15 Jan 2020 | CNY | 14.05 | 14.15 | 13.77 | 14.01 | 14.01 | -0.09 (-0.64%) | 10,538,512 |
| 14 Jan 2020 | CNY | 13.82 | 14.28 | 13.82 | 14.1 | 14.1 | +0.3 (+2.17%) | 22,457,754 |
| 13 Jan 2020 | CNY | 13.61 | 13.83 | 13.6 | 13.8 | 13.8 | +0.12 (+0.88%) | 12,808,647 |
| 10 Jan 2020 | CNY | 13.75 | 13.92 | 13.58 | 13.68 | 13.68 | -0.06 (-0.44%) | 14,686,006 |
| 9 Jan 2020 | CNY | 13.7 | 13.83 | 13.58 | 13.74 | 13.74 | +0.23 (+1.70%) | 14,585,440 |
