| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 14.6417 | 15.375 | 14.6417 | 15.2667 | 15.2667 | +0.475 (+3.21%) | 4,844,035 |
| 5 Mar 2020 | CNY | 15.0667 | 15.2333 | 14.7333 | 14.7917 | 14.7917 | -0.175 (-1.17%) | 3,105,121 |
| 4 Mar 2020 | CNY | 14.575 | 15 | 14.4583 | 14.9667 | 14.9667 | +0.208 (+1.41%) | 3,458,413 |
| 3 Mar 2020 | CNY | 14.4833 | 14.9917 | 14.3583 | 14.7583 | 14.7583 | +0.45 (+3.15%) | 4,288,774 |
| 2 Mar 2020 | CNY | 13.7667 | 14.3333 | 13.5833 | 14.3083 | 14.3083 | +0.8 (+5.92%) | 3,894,414 |
| 28 Feb 2020 | CNY | 14.1667 | 14.375 | 13.4417 | 13.5083 | 13.5083 | -1.167 (-7.95%) | 4,331,336 |
| 27 Feb 2020 | CNY | 15.15 | 15.1667 | 14.475 | 14.675 | 14.675 | -0.258 (-1.73%) | 2,931,795 |
| 26 Feb 2020 | CNY | 14.975 | 15.15 | 14.7917 | 14.9333 | 14.9333 | -0.392 (-2.56%) | 4,212,031 |
| 25 Feb 2020 | CNY | 15.0833 | 15.4 | 14.55 | 15.325 | 15.325 | -0.167 (-1.08%) | 5,810,524 |
| 24 Feb 2020 | CNY | 15.4167 | 15.625 | 15.0667 | 15.4917 | 15.4917 | 0.0 (0.0%) | 5,702,280 |
| 21 Feb 2020 | CNY | 15.4333 | 15.9583 | 15.2583 | 15.4917 | 15.4917 | -0.083 (-0.53%) | 6,074,970 |
| 20 Feb 2020 | CNY | 15.3333 | 16.2333 | 15.25 | 15.575 | 15.575 | +0.008 (+0.05%) | 6,700,411 |
| 19 Feb 2020 | CNY | 14.7083 | 16.3083 | 14.6833 | 15.5667 | 15.5667 | +0.617 (+4.13%) | 8,911,603 |
| 18 Feb 2020 | CNY | 14.8917 | 15.4167 | 14.4667 | 14.95 | 14.95 | +0.492 (+3.40%) | 7,474,473 |
| 17 Feb 2020 | CNY | 13.45 | 14.4583 | 13.4167 | 14.4583 | 14.4583 | +1.317 (+10.02%) | 5,998,144 |
| 14 Feb 2020 | CNY | 12.8583 | 13.4083 | 12.7167 | 13.1417 | 13.1417 | +0.308 (+2.40%) | 2,544,786 |
| 13 Feb 2020 | CNY | 13.125 | 13.1917 | 12.7917 | 12.8333 | 12.8333 | -0.358 (-2.72%) | 1,889,886 |
| 12 Feb 2020 | CNY | 12.9167 | 13.2167 | 12.9167 | 13.1917 | 13.1917 | +0.067 (+0.51%) | 1,764,594 |
| 11 Feb 2020 | CNY | 13.3333 | 13.3333 | 12.95 | 13.125 | 13.125 | -0.242 (-1.81%) | 2,352,657 |
| 10 Feb 2020 | CNY | 13.0833 | 13.375 | 12.8333 | 13.3667 | 13.3667 | +0.392 (+3.02%) | 2,052,114 |
| 7 Feb 2020 | CNY | 12.8917 | 13.1167 | 12.7333 | 12.975 | 12.975 | +0.033 (+0.26%) | 2,158,914 |
| 6 Feb 2020 | CNY | 12.5333 | 12.9833 | 12.3917 | 12.9417 | 12.9417 | +0.2 (+1.57%) | 3,300,998 |
| 5 Feb 2020 | CNY | 12.4667 | 12.9583 | 12.2917 | 12.7417 | 12.7417 | +0.275 (+2.21%) | 3,322,897 |
| 4 Feb 2020 | CNY | 12.4417 | 12.7333 | 12.175 | 12.4667 | 12.4667 | +0.2 (+1.63%) | 3,996,457 |
| 3 Feb 2020 | CNY | 12.2667 | 12.4833 | 12.2667 | 12.2667 | 12.2667 | -1.375 (-10.08%) | 4,752,000 |
| 23 Jan 2020 | CNY | 14.175 | 14.4 | 13.5083 | 13.6417 | 13.6417 | -0.708 (-4.94%) | 3,297,516 |
| 22 Jan 2020 | CNY | 13.9 | 14.5 | 13.6083 | 14.35 | 14.35 | +0.258 (+1.83%) | 3,263,606 |
| 21 Jan 2020 | CNY | 14.0583 | 14.3333 | 13.875 | 14.0917 | 14.0917 | +0.033 (+0.24%) | 2,025,924 |
| 20 Jan 2020 | CNY | 13.3417 | 14.0583 | 13.3417 | 14.0583 | 14.0583 | +0.317 (+2.30%) | 2,108,143 |
| 17 Jan 2020 | CNY | 13.8083 | 13.9667 | 13.65 | 13.7417 | 13.7417 | -0.092 (-0.66%) | 1,259,160 |
