| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 13.9 | 14.1769 | 13.7616 | 14.1385 | 14.1385 | +0.377 (+2.74%) | 1,793,193 |
| 4 Mar 2020 | CNY | 13.6077 | 13.7923 | 13.4692 | 13.7616 | 13.7616 | +0.115 (+0.85%) | 839,279 |
| 3 Mar 2020 | CNY | 13.6077 | 13.9 | 13.5154 | 13.6462 | 13.6462 | +0.185 (+1.37%) | 1,355,638 |
| 2 Mar 2020 | CNY | 12.7539 | 13.5385 | 12.7462 | 13.4616 | 13.4616 | +0.708 (+5.55%) | 1,522,506 |
| 28 Feb 2020 | CNY | 13.4308 | 13.4308 | 12.7539 | 12.7539 | 12.7539 | -0.985 (-7.17%) | 1,609,996 |
| 27 Feb 2020 | CNY | 13.7231 | 14.0616 | 13.6923 | 13.7385 | 13.7385 | -0.061 (-0.45%) | 1,059,968 |
| 26 Feb 2020 | CNY | 13.7769 | 14.1923 | 13.6923 | 13.8 | 13.8 | -0.046 (-0.33%) | 1,968,671 |
| 25 Feb 2020 | CNY | 14.3077 | 14.3077 | 13.6308 | 13.8462 | 13.8462 | -0.192 (-1.37%) | 2,082,411 |
| 24 Feb 2020 | CNY | 13.9231 | 14.0539 | 13.6769 | 14.0385 | 14.0385 | +0.1 (+0.72%) | 1,550,898 |
| 21 Feb 2020 | CNY | 13.8616 | 14.0616 | 13.8616 | 13.9385 | 13.9385 | -0.023 (-0.17%) | 1,087,059 |
| 20 Feb 2020 | CNY | 13.9923 | 14.1231 | 13.7846 | 13.9616 | 13.9616 | 0.0 (0.0%) | 1,637,452 |
| 19 Feb 2020 | CNY | 14.1231 | 14.1231 | 13.6923 | 13.9616 | 13.9616 | +0.262 (+1.91%) | 1,454,230 |
| 18 Feb 2020 | CNY | 13.5462 | 13.7 | 13.4308 | 13.7 | 13.7 | +0.185 (+1.37%) | 1,177,670 |
| 17 Feb 2020 | CNY | 13.1769 | 13.5231 | 13.1769 | 13.5154 | 13.5154 | +0.369 (+2.81%) | 1,280,058 |
| 14 Feb 2020 | CNY | 13.5231 | 13.5231 | 13.0846 | 13.1462 | 13.1462 | -0.061 (-0.47%) | 1,255,909 |
| 13 Feb 2020 | CNY | 13.1231 | 13.3154 | 12.9308 | 13.2077 | 13.2077 | +0.131 (+1.00%) | 1,608,781 |
| 12 Feb 2020 | CNY | 12.6923 | 13.0923 | 12.6923 | 13.0769 | 13.0769 | +0.331 (+2.59%) | 949,894 |
| 11 Feb 2020 | CNY | 12.9385 | 13.0077 | 12.7077 | 12.7462 | 12.7462 | -0.169 (-1.31%) | 859,091 |
| 10 Feb 2020 | CNY | 12.6462 | 12.9308 | 12.6077 | 12.9154 | 12.9154 | +0.292 (+2.32%) | 911,299 |
| 7 Feb 2020 | CNY | 12.4231 | 12.6539 | 12.3539 | 12.6231 | 12.6231 | +0.231 (+1.86%) | 1,040,482 |
| 6 Feb 2020 | CNY | 12.2539 | 12.4923 | 12.1231 | 12.3923 | 12.3923 | +0.162 (+1.32%) | 1,059,987 |
| 5 Feb 2020 | CNY | 11.8846 | 12.2923 | 11.8846 | 12.2308 | 12.2308 | +0.362 (+3.05%) | 1,056,041 |
| 4 Feb 2020 | CNY | 11.0308 | 12.0769 | 11.0308 | 11.8692 | 11.8692 | -0.377 (-3.08%) | 1,556,297 |
| 3 Feb 2020 | CNY | 12.2462 | 12.2462 | 12.2462 | 12.2462 | 12.2462 | -1.377 (-10.11%) | 436,279 |
| 23 Jan 2020 | CNY | 14.0385 | 14.1846 | 13.4692 | 13.6231 | 13.6231 | -0.5 (-3.54%) | 1,232,400 |
| 22 Jan 2020 | CNY | 14 | 14.1846 | 13.7923 | 14.1231 | 14.1231 | +0.123 (+0.88%) | 948,115 |
| 21 Jan 2020 | CNY | 14.2308 | 14.2539 | 13.9616 | 14 | 14 | -0.277 (-1.94%) | 970,969 |
| 20 Jan 2020 | CNY | 14.2462 | 14.2923 | 14.0616 | 14.2769 | 14.2769 | +0.023 (+0.16%) | 930,409 |
| 17 Jan 2020 | CNY | 14.3231 | 14.4231 | 14.1846 | 14.2539 | 14.2539 | -0.085 (-0.59%) | 930,409 |
| 16 Jan 2020 | CNY | 14.3692 | 14.5923 | 14.2539 | 14.3385 | 14.3385 | +0.038 (+0.27%) | 1,266,849 |
