| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | CNY | 15.51 | 16.18 | 15.51 | 15.89 | 15.89 | +0.19 (+1.21%) | 9,087,779 |
| 20 Feb 2020 | CNY | 15.1 | 15.89 | 15.08 | 15.7 | 15.7 | +0.6 (+3.97%) | 8,803,392 |
| 19 Feb 2020 | CNY | 15.38 | 15.49 | 15.04 | 15.1 | 15.1 | -0.6 (-3.82%) | 7,809,037 |
| 18 Feb 2020 | CNY | 14.83 | 15.79 | 14.8 | 15.7 | 15.7 | +0.87 (+5.87%) | 9,073,402 |
| 17 Feb 2020 | CNY | 14.45 | 14.86 | 14.37 | 14.83 | 14.83 | +0.48 (+3.34%) | 4,872,015 |
| 14 Feb 2020 | CNY | 14.54 | 14.78 | 14.29 | 14.35 | 14.35 | -0.23 (-1.58%) | 4,408,800 |
| 13 Feb 2020 | CNY | 15.08 | 15.08 | 14.5 | 14.58 | 14.58 | -0.64 (-4.20%) | 7,381,423 |
| 12 Feb 2020 | CNY | 14.85 | 15.34 | 14.5 | 15.22 | 15.22 | +0.31 (+2.08%) | 7,204,080 |
| 11 Feb 2020 | CNY | 15.87 | 16.32 | 14.77 | 14.91 | 14.91 | -0.89 (-5.63%) | 10,923,033 |
| 10 Feb 2020 | CNY | 17 | 17.67 | 15.38 | 15.8 | 15.8 | -0.94 (-5.62%) | 15,797,037 |
| 7 Feb 2020 | CNY | 15.6 | 16.74 | 15.6 | 16.74 | 16.74 | +1.52 (+9.99%) | 19,702,522 |
| 6 Feb 2020 | CNY | 14.47 | 15.34 | 14.16 | 15.22 | 15.22 | +1.23 (+8.79%) | 8,173,323 |
| 5 Feb 2020 | CNY | 13.51 | 14.18 | 13.37 | 13.99 | 13.99 | +0.49 (+3.63%) | 4,532,463 |
| 4 Feb 2020 | CNY | 12.5 | 13.58 | 12.5 | 13.5 | 13.5 | +0.71 (+5.55%) | 4,946,637 |
| 3 Feb 2020 | CNY | 13 | 13.17 | 12.79 | 12.79 | 12.79 | -1.43 (-10.06%) | 4,107,668 |
| 23 Jan 2020 | CNY | 14.53 | 14.73 | 14.05 | 14.22 | 14.22 | -0.52 (-3.53%) | 2,159,560 |
| 22 Jan 2020 | CNY | 14.56 | 14.74 | 14.3 | 14.74 | 14.74 | +0.19 (+1.31%) | 1,667,960 |
| 21 Jan 2020 | CNY | 14.87 | 14.88 | 14.5 | 14.55 | 14.55 | -0.34 (-2.28%) | 2,085,000 |
| 20 Jan 2020 | CNY | 14.96 | 14.96 | 14.61 | 14.89 | 14.89 | +0.02 (+0.13%) | 2,109,720 |
| 17 Jan 2020 | CNY | 14.93 | 15.03 | 14.87 | 14.87 | 14.87 | -0.09 (-0.60%) | 1,565,380 |
| 16 Jan 2020 | CNY | 14.95 | 15.14 | 14.83 | 14.96 | 14.96 | -0.04 (-0.27%) | 2,136,589 |
| 15 Jan 2020 | CNY | 15.06 | 15.2 | 14.95 | 15 | 15 | -0.1 (-0.66%) | 2,001,279 |
| 14 Jan 2020 | CNY | 15.19 | 15.23 | 15.08 | 15.1 | 15.1 | -0.08 (-0.53%) | 1,926,900 |
| 13 Jan 2020 | CNY | 15 | 15.2 | 14.84 | 15.18 | 15.18 | +0.17 (+1.13%) | 2,625,170 |
| 10 Jan 2020 | CNY | 15.13 | 15.25 | 14.9 | 15.01 | 15.01 | -0.11 (-0.73%) | 2,327,430 |
| 9 Jan 2020 | CNY | 14.76 | 15.15 | 14.76 | 15.12 | 15.12 | +0.47 (+3.21%) | 3,294,590 |
| 8 Jan 2020 | CNY | 14.96 | 15.07 | 14.59 | 14.65 | 14.65 | -0.43 (-2.85%) | 2,808,240 |
| 7 Jan 2020 | CNY | 14.96 | 15.14 | 14.8 | 15.08 | 15.08 | +0.15 (+1.00%) | 2,681,693 |
| 6 Jan 2020 | CNY | 14.93 | 15.08 | 14.79 | 14.93 | 14.93 | -0.09 (-0.60%) | 2,907,023 |
| 3 Jan 2020 | CNY | 14.82 | 15.02 | 14.72 | 15.02 | 15.02 | +0.24 (+1.62%) | 3,714,321 |
