| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 14.1124 | 14.3787 | 13.3195 | 13.3846 | 13.3846 | -1.325 (-9.01%) | 14,756,907 |
| 27 Feb 2020 | CNY | 14.6154 | 14.9645 | 14.3846 | 14.7101 | 14.7101 | +0.26 (+1.80%) | 11,481,895 |
| 26 Feb 2020 | CNY | 15.0237 | 15.3195 | 14.4379 | 14.4497 | 14.4497 | -1.083 (-6.97%) | 16,682,887 |
| 25 Feb 2020 | CNY | 15.6331 | 15.8107 | 14.6036 | 15.5325 | 15.5325 | -0.639 (-3.95%) | 26,961,065 |
| 24 Feb 2020 | CNY | 15.6923 | 16.4675 | 15.6213 | 16.1716 | 16.1716 | +0.32 (+2.02%) | 24,975,957 |
| 21 Feb 2020 | CNY | 15.9053 | 16.2604 | 15.6095 | 15.8521 | 15.8521 | +0.278 (+1.79%) | 26,206,623 |
| 20 Feb 2020 | CNY | 15.213 | 15.6331 | 14.8757 | 15.574 | 15.574 | +0.402 (+2.65%) | 17,975,423 |
| 19 Feb 2020 | CNY | 15.4734 | 15.6213 | 15.0355 | 15.1716 | 15.1716 | -0.485 (-3.10%) | 17,787,728 |
| 18 Feb 2020 | CNY | 15.0059 | 15.6805 | 14.8639 | 15.6568 | 15.6568 | +0.592 (+3.93%) | 22,674,919 |
| 17 Feb 2020 | CNY | 14.5325 | 15.1065 | 14.4438 | 15.0651 | 15.0651 | +0.651 (+4.52%) | 20,706,753 |
| 14 Feb 2020 | CNY | 14.1657 | 14.6272 | 13.9053 | 14.4142 | 14.4142 | +0.106 (+0.74%) | 17,779,075 |
| 13 Feb 2020 | CNY | 14.3965 | 14.7456 | 14.2308 | 14.3077 | 14.3077 | +0.148 (+1.04%) | 19,711,681 |
| 12 Feb 2020 | CNY | 13.787 | 14.2722 | 13.716 | 14.1598 | 14.1598 | +0.231 (+1.66%) | 13,438,618 |
| 11 Feb 2020 | CNY | 14.6036 | 14.6036 | 13.9112 | 13.929 | 13.929 | -0.485 (-3.37%) | 15,332,055 |
| 10 Feb 2020 | CNY | 14.3136 | 14.432 | 14.0296 | 14.4142 | 14.4142 | -0.106 (-0.73%) | 17,905,286 |
| 7 Feb 2020 | CNY | 13.7278 | 14.5266 | 13.5503 | 14.5207 | 14.5207 | +0.787 (+5.73%) | 24,430,318 |
| 6 Feb 2020 | CNY | 13.3491 | 13.787 | 13.2249 | 13.7337 | 13.7337 | +0.343 (+2.56%) | 16,200,716 |
| 5 Feb 2020 | CNY | 13.3077 | 13.8343 | 13.1657 | 13.3905 | 13.3905 | +0.325 (+2.49%) | 15,969,049 |
| 4 Feb 2020 | CNY | 12.1243 | 13.4675 | 12.1243 | 13.0651 | 13.0651 | -0.408 (-3.03%) | 18,466,319 |
| 3 Feb 2020 | CNY | 13.4734 | 13.4734 | 13.4734 | 13.4734 | 13.4734 | -1.603 (-10.64%) | 815,594 |
| 23 Jan 2020 | CNY | 15.497 | 16.1006 | 14.574 | 15.0769 | 15.0769 | -0.633 (-4.03%) | 16,299,346 |
| 22 Jan 2020 | CNY | 15.0296 | 15.8284 | 15.0237 | 15.7101 | 15.7101 | +0.686 (+4.57%) | 15,943,079 |
| 21 Jan 2020 | CNY | 15.5266 | 15.6213 | 14.9704 | 15.0237 | 15.0237 | -0.609 (-3.90%) | 13,648,615 |
| 20 Jan 2020 | CNY | 15.6213 | 15.8402 | 14.9527 | 15.6331 | 15.6331 | -0.243 (-1.53%) | 20,270,348 |
| 17 Jan 2020 | CNY | 15.6509 | 16.2604 | 15.5089 | 15.8757 | 15.8757 | +0.207 (+1.32%) | 21,878,163 |
| 16 Jan 2020 | CNY | 15.4734 | 16.0769 | 15.432 | 15.6686 | 15.6686 | 0.0 (0.0%) | 17,467,429 |
| 15 Jan 2020 | CNY | 15.4911 | 16.0059 | 15.2959 | 15.6686 | 15.6686 | +0.024 (+0.15%) | 19,949,145 |
| 14 Jan 2020 | CNY | 16.0237 | 16.3077 | 15.5799 | 15.645 | 15.645 | -0.521 (-3.22%) | 26,407,179 |
| 13 Jan 2020 | CNY | 15.3728 | 16.4201 | 15.3728 | 16.1657 | 16.1657 | +0.355 (+2.25%) | 34,141,770 |
| 10 Jan 2020 | CNY | 16.9231 | 17.3846 | 15.7337 | 15.8107 | 15.8107 | +0.006 (+0.04%) | 53,857,837 |
