| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 14.6 | 14.79 | 14.44 | 14.56 | 14.56 | -0.28 (-1.89%) | 8,298,420 |
| 5 Mar 2020 | CNY | 14.12 | 14.95 | 14.01 | 14.84 | 14.84 | +0.86 (+6.15%) | 15,591,575 |
| 4 Mar 2020 | CNY | 13.33 | 14.24 | 13.31 | 13.98 | 13.98 | +0.49 (+3.63%) | 12,868,716 |
| 3 Mar 2020 | CNY | 13.65 | 13.72 | 13.04 | 13.49 | 13.49 | +0.14 (+1.05%) | 8,915,795 |
| 2 Mar 2020 | CNY | 12.34 | 13.41 | 12.32 | 13.35 | 13.35 | +1.16 (+9.52%) | 9,158,159 |
| 28 Feb 2020 | CNY | 12.82 | 12.93 | 12.15 | 12.19 | 12.19 | -1.06 (-8%) | 7,102,020 |
| 27 Feb 2020 | CNY | 13.34 | 13.37 | 13.05 | 13.25 | 13.25 | 0.0 (0.0%) | 5,334,232 |
| 26 Feb 2020 | CNY | 13.45 | 13.45 | 13.08 | 13.25 | 13.25 | -0.26 (-1.92%) | 5,638,492 |
| 25 Feb 2020 | CNY | 13.58 | 13.69 | 13.12 | 13.51 | 13.51 | -0.42 (-3.02%) | 6,024,656 |
| 24 Feb 2020 | CNY | 13.79 | 14.08 | 13.6 | 13.93 | 13.93 | +0.17 (+1.24%) | 7,035,643 |
| 21 Feb 2020 | CNY | 13.73 | 13.86 | 13.6 | 13.76 | 13.76 | +0.08 (+0.58%) | 6,065,778 |
| 20 Feb 2020 | CNY | 13.47 | 13.75 | 13.4 | 13.68 | 13.68 | +0.16 (+1.18%) | 4,367,359 |
| 19 Feb 2020 | CNY | 13.55 | 13.73 | 13.42 | 13.52 | 13.52 | -0.05 (-0.37%) | 4,837,748 |
| 18 Feb 2020 | CNY | 13.39 | 13.61 | 13.26 | 13.57 | 13.57 | +0.23 (+1.72%) | 4,320,551 |
| 17 Feb 2020 | CNY | 12.88 | 13.37 | 12.88 | 13.34 | 13.34 | +0.48 (+3.73%) | 4,499,468 |
| 14 Feb 2020 | CNY | 12.77 | 12.93 | 12.68 | 12.86 | 12.86 | +0.09 (+0.70%) | 2,902,866 |
| 13 Feb 2020 | CNY | 13.04 | 13.04 | 12.7 | 12.77 | 12.77 | -0.28 (-2.15%) | 3,634,561 |
| 12 Feb 2020 | CNY | 12.89 | 13.12 | 12.85 | 13.05 | 13.05 | +0.16 (+1.24%) | 2,773,515 |
| 11 Feb 2020 | CNY | 12.9 | 13.17 | 12.76 | 12.89 | 12.89 | -0.02 (-0.15%) | 3,536,791 |
| 10 Feb 2020 | CNY | 12.5 | 13 | 12.4 | 12.91 | 12.91 | +0.33 (+2.62%) | 3,625,806 |
| 7 Feb 2020 | CNY | 12.37 | 12.63 | 12.24 | 12.58 | 12.58 | +0.14 (+1.13%) | 3,447,765 |
| 6 Feb 2020 | CNY | 12.21 | 12.55 | 12.09 | 12.44 | 12.44 | +0.23 (+1.88%) | 4,172,891 |
| 5 Feb 2020 | CNY | 12.2 | 12.63 | 11.98 | 12.21 | 12.21 | +0.08 (+0.66%) | 4,487,498 |
| 4 Feb 2020 | CNY | 11.33 | 12.35 | 11.33 | 12.13 | 12.13 | -0.38 (-3.04%) | 5,212,350 |
| 3 Feb 2020 | CNY | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.38 (-9.94%) | 768,600 |
| 23 Jan 2020 | CNY | 14.15 | 14.49 | 13.69 | 13.89 | 13.89 | -0.41 (-2.87%) | 5,059,124 |
| 22 Jan 2020 | CNY | 13.83 | 14.35 | 13.58 | 14.3 | 14.3 | +0.37 (+2.66%) | 6,474,043 |
| 21 Jan 2020 | CNY | 13.9 | 14.29 | 13.86 | 13.93 | 13.93 | +0.05 (+0.36%) | 5,216,535 |
| 20 Jan 2020 | CNY | 13.63 | 13.98 | 13.3 | 13.88 | 13.88 | +0.34 (+2.51%) | 4,571,781 |
| 17 Jan 2020 | CNY | 13.5 | 13.8 | 13.45 | 13.54 | 13.54 | +0.08 (+0.59%) | 2,814,413 |
