| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 12.81 | 13.7 | 12.81 | 13.6 | 13.6 | +0.76 (+5.92%) | 12,383,485 |
| 26 Feb 2020 | CNY | 13.04 | 13.29 | 12.78 | 12.84 | 12.84 | -0.46 (-3.46%) | 7,717,102 |
| 25 Feb 2020 | CNY | 13.4 | 13.57 | 12.55 | 13.3 | 13.3 | -0.42 (-3.06%) | 13,214,828 |
| 24 Feb 2020 | CNY | 12.88 | 13.74 | 12.85 | 13.72 | 13.72 | +0.72 (+5.54%) | 15,164,142 |
| 21 Feb 2020 | CNY | 12.77 | 13.5 | 12.76 | 13 | 13 | +0.17 (+1.33%) | 12,628,702 |
| 20 Feb 2020 | CNY | 12.62 | 13.12 | 12.6 | 12.83 | 12.83 | -0.11 (-0.85%) | 13,557,715 |
| 19 Feb 2020 | CNY | 12.04 | 13.24 | 11.82 | 12.94 | 12.94 | +0.9 (+7.48%) | 18,440,593 |
| 18 Feb 2020 | CNY | 11.98 | 12.07 | 11.74 | 12.04 | 12.04 | +0.08 (+0.67%) | 8,038,378 |
| 17 Feb 2020 | CNY | 11.74 | 12.11 | 11.63 | 11.96 | 11.96 | +0.29 (+2.49%) | 7,496,026 |
| 14 Feb 2020 | CNY | 11.57 | 11.83 | 11.47 | 11.67 | 11.67 | +0.04 (+0.34%) | 6,107,728 |
| 13 Feb 2020 | CNY | 11.94 | 12.1 | 11.59 | 11.63 | 11.63 | -0.49 (-4.04%) | 9,237,803 |
| 12 Feb 2020 | CNY | 11.86 | 12.28 | 11.76 | 12.12 | 12.12 | 0.0 (0.0%) | 10,752,591 |
| 11 Feb 2020 | CNY | 12.22 | 12.43 | 11.75 | 12.12 | 12.12 | -0.94 (-7.20%) | 20,850,064 |
| 10 Feb 2020 | CNY | 13.72 | 13.73 | 13.06 | 13.06 | 13.06 | -1.45 (-9.99%) | 16,068,270 |
| 7 Feb 2020 | CNY | 14.22 | 14.51 | 13.65 | 14.51 | 14.51 | +1.32 (+10.01%) | 41,439,878 |
| 6 Feb 2020 | CNY | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | +1.2 (+10.01%) | 1,167,860 |
| 5 Feb 2020 | CNY | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | +1.09 (+10.00%) | 885,650 |
| 4 Feb 2020 | CNY | 10.55 | 11.12 | 10.51 | 10.9 | 10.9 | -0.22 (-1.98%) | 6,875,005 |
| 3 Feb 2020 | CNY | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.26 (-10.18%) | 684,900 |
| 23 Jan 2020 | CNY | 12.12 | 12.99 | 12.05 | 12.38 | 12.38 | +0.33 (+2.74%) | 6,961,534 |
| 22 Jan 2020 | CNY | 12.7 | 12.71 | 11.9 | 12.05 | 12.05 | -0.93 (-7.16%) | 7,545,738 |
| 21 Jan 2020 | CNY | 12.84 | 13.18 | 12.73 | 12.98 | 12.98 | +0.08 (+0.62%) | 4,446,274 |
| 20 Jan 2020 | CNY | 12.9 | 12.97 | 12.7 | 12.9 | 12.9 | +0.05 (+0.39%) | 3,400,278 |
| 17 Jan 2020 | CNY | 12.76 | 13 | 12.66 | 12.85 | 12.85 | +0.11 (+0.86%) | 5,963,800 |
| 16 Jan 2020 | CNY | 12.21 | 13.05 | 12.17 | 12.74 | 12.74 | +0.54 (+4.43%) | 7,930,733 |
| 15 Jan 2020 | CNY | 12.46 | 12.46 | 12.09 | 12.2 | 12.2 | -0.26 (-2.09%) | 2,674,170 |
| 14 Jan 2020 | CNY | 12.5 | 12.57 | 12.39 | 12.46 | 12.46 | +0.01 (+0.08%) | 2,089,060 |
| 13 Jan 2020 | CNY | 12.46 | 12.48 | 12.18 | 12.45 | 12.45 | +0.04 (+0.32%) | 2,054,710 |
| 10 Jan 2020 | CNY | 12.49 | 12.63 | 12.35 | 12.41 | 12.41 | -0.14 (-1.12%) | 2,056,410 |
| 9 Jan 2020 | CNY | 12.54 | 12.66 | 12.45 | 12.55 | 12.55 | +0.12 (+0.97%) | 1,847,510 |
