| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 13.06 | 13.28 | 13 | 13.16 | 13.16 | 0.0 (0.0%) | 1,101,154 |
| 5 Mar 2020 | CNY | 12.93 | 13.16 | 12.89 | 13.16 | 13.16 | +0.29 (+2.25%) | 1,100,522 |
| 4 Mar 2020 | CNY | 12.5 | 12.87 | 12.43 | 12.87 | 12.87 | +0.29 (+2.31%) | 964,744 |
| 3 Mar 2020 | CNY | 12.54 | 12.8 | 12.44 | 12.58 | 12.58 | +0.1 (+0.80%) | 962,389 |
| 2 Mar 2020 | CNY | 12.06 | 12.67 | 12.06 | 12.48 | 12.48 | +0.5 (+4.17%) | 1,206,306 |
| 28 Feb 2020 | CNY | 12.51 | 12.65 | 11.93 | 11.98 | 11.98 | -0.8 (-6.26%) | 1,588,548 |
| 27 Feb 2020 | CNY | 12.81 | 12.94 | 12.69 | 12.78 | 12.78 | +0.12 (+0.95%) | 738,879 |
| 26 Feb 2020 | CNY | 12.7 | 13.01 | 12.58 | 12.66 | 12.66 | -0.15 (-1.17%) | 1,408,178 |
| 25 Feb 2020 | CNY | 12.9 | 12.94 | 12.35 | 12.81 | 12.81 | -0.29 (-2.21%) | 1,685,816 |
| 24 Feb 2020 | CNY | 13.08 | 13.15 | 12.86 | 13.1 | 13.1 | 0.0 (0.0%) | 913,491 |
| 21 Feb 2020 | CNY | 12.93 | 13.19 | 12.93 | 13.1 | 13.1 | +0.13 (+1.00%) | 928,452 |
| 20 Feb 2020 | CNY | 12.79 | 13.02 | 12.65 | 12.97 | 12.97 | +0.21 (+1.65%) | 770,812 |
| 19 Feb 2020 | CNY | 12.85 | 12.94 | 12.73 | 12.76 | 12.76 | -0.09 (-0.70%) | 861,860 |
| 18 Feb 2020 | CNY | 12.61 | 12.92 | 12.57 | 12.85 | 12.85 | +0.24 (+1.90%) | 1,015,234 |
| 17 Feb 2020 | CNY | 12.15 | 12.64 | 12.14 | 12.61 | 12.61 | +0.52 (+4.30%) | 1,093,376 |
| 14 Feb 2020 | CNY | 12.08 | 12.25 | 12 | 12.09 | 12.09 | -0.04 (-0.33%) | 964,893 |
| 13 Feb 2020 | CNY | 12.46 | 12.5 | 12.1 | 12.13 | 12.13 | -0.33 (-2.65%) | 798,250 |
| 12 Feb 2020 | CNY | 12.2 | 12.51 | 12.2 | 12.46 | 12.46 | +0.22 (+1.80%) | 799,973 |
| 11 Feb 2020 | CNY | 12.33 | 12.42 | 12.17 | 12.24 | 12.24 | -0.09 (-0.73%) | 711,215 |
| 10 Feb 2020 | CNY | 12.13 | 12.41 | 12.05 | 12.33 | 12.33 | +0.19 (+1.57%) | 687,625 |
| 7 Feb 2020 | CNY | 12.02 | 12.18 | 11.93 | 12.14 | 12.14 | +0.18 (+1.51%) | 992,950 |
| 6 Feb 2020 | CNY | 12.2 | 12.2 | 11.77 | 11.96 | 11.96 | +0.18 (+1.53%) | 917,389 |
| 5 Feb 2020 | CNY | 11.59 | 11.92 | 11.59 | 11.78 | 11.78 | +0.21 (+1.82%) | 1,044,319 |
| 4 Feb 2020 | CNY | 10.95 | 11.72 | 10.95 | 11.57 | 11.57 | -0.34 (-2.85%) | 1,621,558 |
| 3 Feb 2020 | CNY | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.28 (-9.70%) | 334,400 |
| 23 Jan 2020 | CNY | 13.71 | 13.8 | 13.1 | 13.19 | 13.19 | -0.5 (-3.65%) | 1,340,506 |
| 22 Jan 2020 | CNY | 13.85 | 13.85 | 13.05 | 13.69 | 13.69 | -0.18 (-1.30%) | 1,205,179 |
| 21 Jan 2020 | CNY | 13.85 | 13.93 | 13.74 | 13.87 | 13.87 | -0.04 (-0.29%) | 730,012 |
| 20 Jan 2020 | CNY | 13.81 | 13.98 | 13.71 | 13.91 | 13.91 | +0.14 (+1.02%) | 882,266 |
| 17 Jan 2020 | CNY | 13.96 | 14.07 | 13.75 | 13.77 | 13.77 | -0.19 (-1.36%) | 1,093,850 |
