| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 14.56 | 16.04 | 14.45 | 15.3 | 15.3 | +0.66 (+4.51%) | 8,447,753 |
| 5 Mar 2020 | CNY | 14.47 | 14.8 | 14.3 | 14.64 | 14.64 | +0.29 (+2.02%) | 4,060,108 |
| 4 Mar 2020 | CNY | 13.7 | 14.37 | 13.66 | 14.35 | 14.35 | +0.46 (+3.31%) | 3,192,683 |
| 3 Mar 2020 | CNY | 14.02 | 14.36 | 13.75 | 13.89 | 13.89 | +0.05 (+0.36%) | 3,389,449 |
| 2 Mar 2020 | CNY | 12.98 | 14.07 | 12.98 | 13.84 | 13.84 | +0.86 (+6.63%) | 3,584,483 |
| 28 Feb 2020 | CNY | 13.75 | 13.85 | 12.85 | 12.98 | 12.98 | -1.2 (-8.46%) | 3,823,746 |
| 27 Feb 2020 | CNY | 14.59 | 14.88 | 14.12 | 14.18 | 14.18 | -0.4 (-2.74%) | 3,904,421 |
| 26 Feb 2020 | CNY | 14.39 | 15.1 | 14.21 | 14.58 | 14.58 | +0.03 (+0.21%) | 6,056,223 |
| 25 Feb 2020 | CNY | 13.81 | 14.88 | 13.81 | 14.55 | 14.55 | +0.25 (+1.75%) | 5,841,295 |
| 24 Feb 2020 | CNY | 14.3 | 14.4 | 14.08 | 14.3 | 14.3 | -0.12 (-0.83%) | 4,454,947 |
| 21 Feb 2020 | CNY | 14.6 | 15.23 | 14.16 | 14.42 | 14.42 | -0.33 (-2.24%) | 8,279,043 |
| 20 Feb 2020 | CNY | 13.43 | 14.75 | 13.43 | 14.75 | 14.75 | +1.34 (+9.99%) | 4,825,588 |
| 19 Feb 2020 | CNY | 13.54 | 13.68 | 13.39 | 13.41 | 13.41 | -0.13 (-0.96%) | 1,872,106 |
| 18 Feb 2020 | CNY | 13.28 | 13.78 | 13.25 | 13.54 | 13.54 | +0.24 (+1.80%) | 2,721,157 |
| 17 Feb 2020 | CNY | 12.85 | 13.35 | 12.85 | 13.3 | 13.3 | +0.49 (+3.83%) | 2,476,009 |
| 14 Feb 2020 | CNY | 12.94 | 13.09 | 12.72 | 12.81 | 12.81 | -0.13 (-1.00%) | 1,451,100 |
| 13 Feb 2020 | CNY | 13.17 | 13.27 | 12.82 | 12.94 | 12.94 | -0.23 (-1.75%) | 1,837,192 |
| 12 Feb 2020 | CNY | 13.04 | 13.2 | 12.92 | 13.17 | 13.17 | +0.13 (+1.00%) | 1,563,300 |
| 11 Feb 2020 | CNY | 13.18 | 13.27 | 13.01 | 13.04 | 13.04 | -0.12 (-0.91%) | 1,963,570 |
| 10 Feb 2020 | CNY | 12.93 | 13.2 | 12.76 | 13.16 | 13.16 | +0.23 (+1.78%) | 2,449,416 |
| 7 Feb 2020 | CNY | 12.74 | 13.09 | 12.61 | 12.93 | 12.93 | +0.2 (+1.57%) | 2,692,397 |
| 6 Feb 2020 | CNY | 12.48 | 12.9 | 12.46 | 12.73 | 12.73 | +0.25 (+2.00%) | 3,007,339 |
| 5 Feb 2020 | CNY | 12.06 | 12.53 | 12.06 | 12.48 | 12.48 | +0.53 (+4.44%) | 3,780,341 |
| 4 Feb 2020 | CNY | 11.84 | 12.32 | 11.84 | 11.95 | 11.95 | -1.21 (-9.19%) | 4,632,533 |
| 3 Feb 2020 | CNY | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.48 (-10.11%) | 207,700 |
| 23 Jan 2020 | CNY | 15.24 | 15.44 | 14.35 | 14.64 | 14.64 | -0.6 (-3.94%) | 2,485,604 |
| 22 Jan 2020 | CNY | 15.31 | 15.55 | 15 | 15.24 | 15.24 | -0.29 (-1.87%) | 2,365,676 |
| 21 Jan 2020 | CNY | 15.84 | 16.13 | 15.3 | 15.53 | 15.53 | -0.42 (-2.63%) | 2,270,360 |
| 20 Jan 2020 | CNY | 15.68 | 16.24 | 15.46 | 15.95 | 15.95 | +0.28 (+1.79%) | 2,637,680 |
| 17 Jan 2020 | CNY | 15.55 | 15.88 | 15.55 | 15.67 | 15.67 | +0.12 (+0.77%) | 1,541,439 |
