| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 13.58 | 13.9 | 13.45 | 13.62 | 13.62 | -0.13 (-0.95%) | 2,858,620 |
| 5 Mar 2020 | CNY | 14.21 | 14.22 | 13.58 | 13.75 | 13.75 | +0.21 (+1.55%) | 4,218,668 |
| 4 Mar 2020 | CNY | 13.15 | 13.76 | 12.97 | 13.54 | 13.54 | +0.43 (+3.28%) | 4,396,943 |
| 3 Mar 2020 | CNY | 12.92 | 13.27 | 12.78 | 13.11 | 13.11 | +0.38 (+2.99%) | 3,811,485 |
| 2 Mar 2020 | CNY | 12.11 | 12.84 | 12.11 | 12.73 | 12.73 | +0.62 (+5.12%) | 3,463,086 |
| 28 Feb 2020 | CNY | 12.96 | 13.08 | 12.09 | 12.11 | 12.11 | -1.32 (-9.83%) | 4,372,487 |
| 27 Feb 2020 | CNY | 13.12 | 13.65 | 12.89 | 13.43 | 13.43 | +0.27 (+2.05%) | 4,156,049 |
| 26 Feb 2020 | CNY | 13.08 | 13.29 | 12.88 | 13.16 | 13.16 | +0.03 (+0.23%) | 3,028,375 |
| 25 Feb 2020 | CNY | 12.9 | 13.21 | 12.45 | 13.13 | 13.13 | -0.18 (-1.35%) | 3,273,638 |
| 24 Feb 2020 | CNY | 13.19 | 13.39 | 12.92 | 13.31 | 13.31 | +0.22 (+1.68%) | 3,859,042 |
| 21 Feb 2020 | CNY | 12.88 | 13.23 | 12.83 | 13.09 | 13.09 | +0.09 (+0.69%) | 2,840,507 |
| 20 Feb 2020 | CNY | 12.68 | 13.08 | 12.67 | 13 | 13 | +0.32 (+2.52%) | 3,281,923 |
| 19 Feb 2020 | CNY | 12.65 | 12.92 | 12.46 | 12.68 | 12.68 | +0.02 (+0.16%) | 2,580,617 |
| 18 Feb 2020 | CNY | 12.44 | 12.68 | 12.32 | 12.66 | 12.66 | +0.21 (+1.69%) | 2,642,987 |
| 17 Feb 2020 | CNY | 11.91 | 12.49 | 11.91 | 12.45 | 12.45 | +0.56 (+4.71%) | 2,718,216 |
| 14 Feb 2020 | CNY | 11.85 | 12.1 | 11.75 | 11.89 | 11.89 | +0.05 (+0.42%) | 1,687,640 |
| 13 Feb 2020 | CNY | 12.04 | 12.23 | 11.84 | 11.84 | 11.84 | -0.31 (-2.55%) | 1,868,160 |
| 12 Feb 2020 | CNY | 12.03 | 12.17 | 11.92 | 12.15 | 12.15 | +0.12 (+1.00%) | 2,427,333 |
| 11 Feb 2020 | CNY | 12.21 | 12.35 | 12.03 | 12.03 | 12.03 | -0.14 (-1.15%) | 1,985,880 |
| 10 Feb 2020 | CNY | 12.08 | 12.3 | 11.96 | 12.17 | 12.17 | +0.07 (+0.58%) | 1,801,068 |
| 7 Feb 2020 | CNY | 11.92 | 12.18 | 11.78 | 12.1 | 12.1 | +0.14 (+1.17%) | 1,863,400 |
| 6 Feb 2020 | CNY | 11.56 | 12.05 | 11.56 | 11.96 | 11.96 | +0.24 (+2.05%) | 2,411,740 |
| 5 Feb 2020 | CNY | 11.15 | 12.04 | 11.15 | 11.72 | 11.72 | +0.57 (+5.11%) | 3,031,527 |
| 4 Feb 2020 | CNY | 10.7 | 11.62 | 10.7 | 11.15 | 11.15 | -0.57 (-4.86%) | 3,122,960 |
| 3 Feb 2020 | CNY | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.3 (-9.98%) | 422,900 |
| 23 Jan 2020 | CNY | 13.12 | 13.65 | 12.85 | 13.02 | 13.02 | -0.36 (-2.69%) | 2,221,471 |
| 22 Jan 2020 | CNY | 13.3 | 13.5 | 12.58 | 13.38 | 13.38 | +0.01 (+0.07%) | 1,932,529 |
| 21 Jan 2020 | CNY | 13.72 | 13.77 | 13.35 | 13.37 | 13.37 | -0.34 (-2.48%) | 2,062,631 |
| 20 Jan 2020 | CNY | 13.72 | 13.78 | 13.5 | 13.71 | 13.71 | -0.04 (-0.29%) | 1,742,299 |
| 17 Jan 2020 | CNY | 13.7 | 13.88 | 13.61 | 13.75 | 13.75 | +0.07 (+0.51%) | 1,628,768 |
