| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.09 | 12.42 | 11.96 | 12.29 | 12.29 | +0.13 (+1.07%) | 4,657,096 |
| 5 Mar 2020 | CNY | 12.02 | 12.2 | 11.93 | 12.16 | 12.16 | +0.15 (+1.25%) | 4,953,329 |
| 4 Mar 2020 | CNY | 12.34 | 12.34 | 11.85 | 12.01 | 12.01 | -0.33 (-2.67%) | 5,087,288 |
| 3 Mar 2020 | CNY | 12.37 | 12.51 | 12.23 | 12.34 | 12.34 | -0.01 (-0.08%) | 5,908,184 |
| 2 Mar 2020 | CNY | 12.34 | 12.38 | 12.08 | 12.35 | 12.35 | -0.1 (-0.80%) | 6,673,894 |
| 28 Feb 2020 | CNY | 12.07 | 12.45 | 11.62 | 12.45 | 12.45 | +0.09 (+0.73%) | 4,907,037 |
| 27 Feb 2020 | CNY | 12.49 | 12.58 | 12.28 | 12.36 | 12.36 | -0.07 (-0.56%) | 2,512,185 |
| 26 Feb 2020 | CNY | 12.73 | 12.8 | 12.41 | 12.43 | 12.43 | -0.48 (-3.72%) | 4,663,411 |
| 25 Feb 2020 | CNY | 12.96 | 13.2 | 12.37 | 12.91 | 12.91 | -0.34 (-2.57%) | 8,297,728 |
| 24 Feb 2020 | CNY | 13.5 | 13.8 | 13.2 | 13.25 | 13.25 | -0.12 (-0.90%) | 5,406,400 |
| 21 Feb 2020 | CNY | 13.2 | 13.59 | 13.16 | 13.37 | 13.37 | +0.07 (+0.53%) | 3,139,784 |
| 20 Feb 2020 | CNY | 13.35 | 13.35 | 13 | 13.3 | 13.3 | +0.11 (+0.83%) | 2,496,302 |
| 19 Feb 2020 | CNY | 13.3 | 13.52 | 13.05 | 13.19 | 13.19 | -0.17 (-1.27%) | 2,485,740 |
| 18 Feb 2020 | CNY | 13.21 | 13.63 | 13 | 13.36 | 13.36 | +0.15 (+1.14%) | 3,169,988 |
| 17 Feb 2020 | CNY | 12.65 | 13.29 | 12.65 | 13.21 | 13.21 | +0.67 (+5.34%) | 3,309,315 |
| 14 Feb 2020 | CNY | 12.54 | 12.74 | 12.45 | 12.54 | 12.54 | -0.12 (-0.95%) | 2,248,006 |
| 13 Feb 2020 | CNY | 13 | 13 | 12.57 | 12.66 | 12.66 | -0.34 (-2.62%) | 2,905,977 |
| 12 Feb 2020 | CNY | 13.01 | 13.05 | 12.8 | 13 | 13 | +0.11 (+0.85%) | 2,052,268 |
| 11 Feb 2020 | CNY | 13.09 | 13.2 | 12.85 | 12.89 | 12.89 | -0.21 (-1.60%) | 2,241,816 |
| 10 Feb 2020 | CNY | 13.3 | 13.3 | 12.7 | 13.1 | 13.1 | -0.16 (-1.21%) | 2,796,679 |
| 7 Feb 2020 | CNY | 13.75 | 13.95 | 13.17 | 13.26 | 13.26 | -0.37 (-2.71%) | 2,912,625 |
| 6 Feb 2020 | CNY | 13.08 | 13.86 | 12.95 | 13.63 | 13.63 | +0.55 (+4.20%) | 4,593,733 |
| 5 Feb 2020 | CNY | 12.28 | 13.14 | 12.28 | 13.08 | 13.08 | +0.96 (+7.92%) | 5,378,425 |
| 4 Feb 2020 | CNY | 12.07 | 13.29 | 12.07 | 12.12 | 12.12 | -1.29 (-9.62%) | 8,943,690 |
| 3 Feb 2020 | CNY | 13.41 | 13.55 | 13.41 | 13.41 | 13.41 | -1.59 (-10.60%) | 1,004,400 |
| 23 Jan 2020 | CNY | 15.47 | 15.63 | 14.37 | 15 | 15 | -0.5 (-3.23%) | 2,443,776 |
| 22 Jan 2020 | CNY | 15.09 | 15.57 | 14.8 | 15.5 | 15.5 | +0.44 (+2.92%) | 3,698,678 |
| 21 Jan 2020 | CNY | 14.89 | 15.1 | 14.78 | 15.06 | 15.06 | +0.26 (+1.76%) | 2,098,554 |
| 20 Jan 2020 | CNY | 14.77 | 14.99 | 14.72 | 14.8 | 14.8 | 0.0 (0.0%) | 2,073,715 |
| 17 Jan 2020 | CNY | 15.17 | 15.19 | 14.6 | 14.8 | 14.8 | -0.39 (-2.57%) | 3,979,305 |
