| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | CNY | 14.26 | 15.14 | 14.22 | 14.79 | 14.79 | +0.41 (+2.85%) | 16,177,710 |
| 20 Feb 2020 | CNY | 14.01 | 14.46 | 13.73 | 14.38 | 14.38 | +0.33 (+2.35%) | 15,612,793 |
| 19 Feb 2020 | CNY | 13.53 | 14.6 | 13.42 | 14.05 | 14.05 | +0.42 (+3.08%) | 17,461,776 |
| 18 Feb 2020 | CNY | 13.67 | 13.85 | 13.28 | 13.63 | 13.63 | +0.14 (+1.04%) | 8,653,243 |
| 17 Feb 2020 | CNY | 13.09 | 13.49 | 13.09 | 13.49 | 13.49 | +0.6 (+4.65%) | 5,729,588 |
| 14 Feb 2020 | CNY | 12.9 | 13.15 | 12.79 | 12.89 | 12.89 | +0.09 (+0.70%) | 5,031,878 |
| 13 Feb 2020 | CNY | 13.12 | 13.18 | 12.8 | 12.8 | 12.8 | -0.32 (-2.44%) | 4,274,381 |
| 12 Feb 2020 | CNY | 12.9 | 13.19 | 12.79 | 13.12 | 13.12 | +0.24 (+1.86%) | 4,274,800 |
| 11 Feb 2020 | CNY | 13.07 | 13.07 | 12.74 | 12.88 | 12.88 | -0.16 (-1.23%) | 4,300,580 |
| 10 Feb 2020 | CNY | 12.91 | 13.09 | 12.83 | 13.04 | 13.04 | +0.06 (+0.46%) | 5,104,122 |
| 7 Feb 2020 | CNY | 12.64 | 13.13 | 12.53 | 12.98 | 12.98 | +0.3 (+2.37%) | 6,869,502 |
| 6 Feb 2020 | CNY | 12.35 | 12.74 | 12.24 | 12.68 | 12.68 | +0.29 (+2.34%) | 5,974,182 |
| 5 Feb 2020 | CNY | 12.15 | 12.63 | 12.14 | 12.39 | 12.39 | +0.13 (+1.06%) | 5,654,900 |
| 4 Feb 2020 | CNY | 11.6 | 12.35 | 11.6 | 12.26 | 12.26 | +0.3 (+2.51%) | 5,570,806 |
| 3 Feb 2020 | CNY | 11.96 | 12.1 | 11.96 | 11.96 | 11.96 | -1.36 (-10.21%) | 5,739,587 |
| 23 Jan 2020 | CNY | 13.55 | 13.65 | 13.15 | 13.32 | 13.32 | -0.34 (-2.49%) | 5,752,768 |
| 22 Jan 2020 | CNY | 13.57 | 13.87 | 13.26 | 13.66 | 13.66 | +0.03 (+0.22%) | 4,193,784 |
| 21 Jan 2020 | CNY | 13.98 | 13.98 | 13.61 | 13.63 | 13.63 | -0.41 (-2.92%) | 4,780,700 |
| 20 Jan 2020 | CNY | 13.78 | 14.05 | 13.5 | 14.04 | 14.04 | +0.29 (+2.11%) | 5,145,121 |
| 17 Jan 2020 | CNY | 13.91 | 14.01 | 13.73 | 13.75 | 13.75 | -0.16 (-1.15%) | 3,997,415 |
| 16 Jan 2020 | CNY | 14.03 | 14.43 | 13.8 | 13.91 | 13.91 | -0.19 (-1.35%) | 7,849,864 |
| 15 Jan 2020 | CNY | 13.9 | 14.15 | 13.61 | 14.1 | 14.1 | +0.22 (+1.59%) | 7,294,611 |
| 14 Jan 2020 | CNY | 13.93 | 14.07 | 13.81 | 13.88 | 13.88 | -0.02 (-0.14%) | 4,845,101 |
| 13 Jan 2020 | CNY | 13.61 | 13.94 | 13.49 | 13.9 | 13.9 | +0.22 (+1.61%) | 5,444,350 |
| 10 Jan 2020 | CNY | 14.05 | 14.05 | 13.66 | 13.68 | 13.68 | -0.24 (-1.72%) | 4,063,852 |
| 9 Jan 2020 | CNY | 13.86 | 14.12 | 13.8 | 13.92 | 13.92 | +0.22 (+1.61%) | 5,291,489 |
| 8 Jan 2020 | CNY | 14.15 | 14.15 | 13.65 | 13.7 | 13.7 | -0.51 (-3.59%) | 7,032,134 |
| 7 Jan 2020 | CNY | 14 | 14.24 | 13.87 | 14.21 | 14.21 | +0.21 (+1.50%) | 7,364,758 |
| 6 Jan 2020 | CNY | 13.74 | 14.21 | 13.65 | 14 | 14 | +0.21 (+1.52%) | 7,772,644 |
| 3 Jan 2020 | CNY | 13.76 | 13.98 | 13.65 | 13.79 | 13.79 | +0.02 (+0.15%) | 6,175,998 |
