| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 13.35 | 13.5 | 13.05 | 13.35 | 13.35 | +0.29 (+2.22%) | 8,304,742 |
| 4 Mar 2020 | CNY | 12.89 | 13.15 | 12.66 | 13.06 | 13.06 | +0.19 (+1.48%) | 5,624,900 |
| 3 Mar 2020 | CNY | 12.76 | 13.22 | 12.6 | 12.87 | 12.87 | +0.39 (+3.13%) | 7,529,449 |
| 2 Mar 2020 | CNY | 12.25 | 12.59 | 12.02 | 12.48 | 12.48 | +0.6 (+5.05%) | 5,514,748 |
| 28 Feb 2020 | CNY | 12.64 | 12.75 | 11.8 | 11.88 | 11.88 | -1.22 (-9.31%) | 8,081,536 |
| 27 Feb 2020 | CNY | 13.08 | 13.34 | 12.71 | 13.1 | 13.1 | +0.08 (+0.61%) | 8,541,772 |
| 26 Feb 2020 | CNY | 13.29 | 13.8 | 12.93 | 13.02 | 13.02 | -0.24 (-1.81%) | 13,372,485 |
| 25 Feb 2020 | CNY | 12.95 | 13.3 | 12.31 | 13.26 | 13.26 | -0.12 (-0.90%) | 10,770,895 |
| 24 Feb 2020 | CNY | 12.9 | 13.38 | 12.81 | 13.38 | 13.38 | +0.42 (+3.24%) | 9,859,645 |
| 21 Feb 2020 | CNY | 12.83 | 13.19 | 12.65 | 12.96 | 12.96 | +0.18 (+1.41%) | 9,673,541 |
| 20 Feb 2020 | CNY | 12.48 | 12.84 | 12.28 | 12.78 | 12.78 | +0.26 (+2.08%) | 7,878,720 |
| 19 Feb 2020 | CNY | 12.3 | 12.9 | 12.28 | 12.52 | 12.52 | -0.02 (-0.16%) | 9,199,585 |
| 18 Feb 2020 | CNY | 11.88 | 12.59 | 11.78 | 12.54 | 12.54 | +0.76 (+6.45%) | 9,718,739 |
| 17 Feb 2020 | CNY | 11.2 | 11.86 | 11.16 | 11.78 | 11.78 | +0.68 (+6.13%) | 7,504,732 |
| 14 Feb 2020 | CNY | 11.2 | 11.37 | 11.03 | 11.1 | 11.1 | -0.06 (-0.54%) | 3,900,100 |
| 13 Feb 2020 | CNY | 11.4 | 11.4 | 11.09 | 11.16 | 11.16 | -0.26 (-2.28%) | 4,399,700 |
| 12 Feb 2020 | CNY | 11.07 | 11.45 | 11 | 11.42 | 11.42 | +0.31 (+2.79%) | 5,690,200 |
| 11 Feb 2020 | CNY | 11.4 | 11.41 | 11.06 | 11.11 | 11.11 | -0.25 (-2.20%) | 4,095,051 |
| 10 Feb 2020 | CNY | 11.29 | 11.38 | 11.11 | 11.36 | 11.36 | +0.1 (+0.89%) | 4,936,053 |
| 7 Feb 2020 | CNY | 11.06 | 11.26 | 10.94 | 11.26 | 11.26 | +0.2 (+1.81%) | 5,887,954 |
| 6 Feb 2020 | CNY | 10.68 | 11.12 | 10.54 | 11.06 | 11.06 | +0.38 (+3.56%) | 5,962,639 |
| 5 Feb 2020 | CNY | 10.41 | 10.91 | 10.41 | 10.68 | 10.68 | +0.36 (+3.49%) | 5,478,429 |
| 4 Feb 2020 | CNY | 9.8 | 10.56 | 9.8 | 10.32 | 10.32 | -0.57 (-5.23%) | 6,391,296 |
| 3 Feb 2020 | CNY | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.21 (-10.00%) | 623,100 |
| 23 Jan 2020 | CNY | 12.6 | 12.72 | 11.75 | 12.1 | 12.1 | -0.63 (-4.95%) | 5,820,541 |
| 22 Jan 2020 | CNY | 12.76 | 12.89 | 12.3 | 12.73 | 12.73 | -0.33 (-2.53%) | 7,466,310 |
| 21 Jan 2020 | CNY | 13.25 | 13.66 | 13 | 13.06 | 13.06 | 0.0 (0.0%) | 7,986,038 |
| 20 Jan 2020 | CNY | 14.03 | 14.05 | 12.88 | 13.06 | 13.06 | -1.25 (-8.74%) | 15,072,501 |
| 17 Jan 2020 | CNY | 13.84 | 14.35 | 13.73 | 14.31 | 14.31 | +0.47 (+3.40%) | 9,498,567 |
| 16 Jan 2020 | CNY | 13.8 | 14.17 | 13.73 | 13.84 | 13.84 | +0.03 (+0.22%) | 7,286,247 |
