| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 16 | 16.1689 | 14.8889 | 15.56 | 15.56 | +0.378 (+2.49%) | 29,780,552 |
| 4 Mar 2020 | CNY | 13.9733 | 15.1822 | 13.9733 | 15.1822 | 15.1822 | +1.382 (+10.02%) | 25,040,108 |
| 3 Mar 2020 | CNY | 14.4444 | 14.4444 | 13.6889 | 13.8 | 13.8 | +0.28 (+2.07%) | 12,776,985 |
| 2 Mar 2020 | CNY | 13.1111 | 13.52 | 12.84 | 13.52 | 13.52 | +1.231 (+10.02%) | 6,016,815 |
| 28 Feb 2020 | CNY | 13.1022 | 13.2444 | 12.2889 | 12.2889 | 12.2889 | -1.364 (-9.99%) | 9,267,187 |
| 27 Feb 2020 | CNY | 14.0444 | 14.1689 | 13.6 | 13.6533 | 13.6533 | -0.249 (-1.79%) | 5,867,964 |
| 26 Feb 2020 | CNY | 14.1244 | 14.3867 | 13.8933 | 13.9022 | 13.9022 | -0.391 (-2.74%) | 8,601,779 |
| 25 Feb 2020 | CNY | 14.1733 | 14.3511 | 13.64 | 14.2933 | 14.2933 | -0.329 (-2.25%) | 14,814,659 |
| 24 Feb 2020 | CNY | 14.3822 | 14.92 | 14.2711 | 14.6222 | 14.6222 | +0.2 (+1.39%) | 13,343,314 |
| 21 Feb 2020 | CNY | 14.3733 | 14.5511 | 14.1422 | 14.4222 | 14.4222 | +0.053 (+0.37%) | 12,824,572 |
| 20 Feb 2020 | CNY | 14.0444 | 14.4222 | 13.8533 | 14.3689 | 14.3689 | +0.222 (+1.57%) | 12,016,829 |
| 19 Feb 2020 | CNY | 14.0444 | 14.52 | 13.6978 | 14.1467 | 14.1467 | +0.053 (+0.38%) | 15,500,268 |
| 18 Feb 2020 | CNY | 13.4311 | 14.16 | 13.3644 | 14.0933 | 14.0933 | +0.684 (+5.10%) | 15,744,703 |
| 17 Feb 2020 | CNY | 13.0222 | 13.5556 | 12.9289 | 13.4089 | 13.4089 | +0.516 (+4.00%) | 9,721,498 |
| 14 Feb 2020 | CNY | 12.8489 | 13.32 | 12.7156 | 12.8933 | 12.8933 | -0.098 (-0.75%) | 10,259,183 |
| 13 Feb 2020 | CNY | 12.7911 | 13.3689 | 12.7067 | 12.9911 | 12.9911 | +0.2 (+1.56%) | 12,080,378 |
| 12 Feb 2020 | CNY | 12.6178 | 12.8356 | 12.5911 | 12.7911 | 12.7911 | +0.173 (+1.37%) | 5,826,966 |
| 11 Feb 2020 | CNY | 12.9778 | 12.9778 | 12.5867 | 12.6178 | 12.6178 | -0.342 (-2.64%) | 6,793,076 |
| 10 Feb 2020 | CNY | 12.8889 | 13.0489 | 12.6711 | 12.96 | 12.96 | -0.093 (-0.71%) | 8,202,375 |
| 7 Feb 2020 | CNY | 12.3111 | 13.4622 | 12.0933 | 13.0533 | 13.0533 | +0.649 (+5.23%) | 13,461,862 |
| 6 Feb 2020 | CNY | 12.6622 | 12.6667 | 12.1867 | 12.4044 | 12.4044 | -0.129 (-1.03%) | 10,809,562 |
| 5 Feb 2020 | CNY | 11.9733 | 12.5911 | 11.9733 | 12.5333 | 12.5333 | +0.738 (+6.25%) | 11,095,454 |
| 4 Feb 2020 | CNY | 10.9911 | 12.1378 | 10.9911 | 11.7956 | 11.7956 | -0.418 (-3.42%) | 10,690,875 |
| 3 Feb 2020 | CNY | 12.2133 | 12.2133 | 12.2133 | 12.2133 | 12.2133 | -1.356 (-9.99%) | 685,350 |
| 23 Jan 2020 | CNY | 13.8667 | 14.3511 | 13.4667 | 13.5689 | 13.5689 | -0.498 (-3.54%) | 10,030,335 |
| 22 Jan 2020 | CNY | 13.8667 | 14.2089 | 13.5156 | 14.0667 | 14.0667 | +0.093 (+0.67%) | 8,492,325 |
| 21 Jan 2020 | CNY | 14.0489 | 14.0489 | 13.7333 | 13.9733 | 13.9733 | -0.062 (-0.44%) | 5,132,036 |
| 20 Jan 2020 | CNY | 13.6889 | 14.0711 | 13.6044 | 14.0356 | 14.0356 | +0.187 (+1.35%) | 5,758,672 |
| 17 Jan 2020 | CNY | 14.3556 | 14.4889 | 13.8 | 13.8489 | 13.8489 | -0.493 (-3.44%) | 7,494,072 |
| 16 Jan 2020 | CNY | 13.8 | 14.3511 | 13.5644 | 14.3422 | 14.3422 | +0.404 (+2.90%) | 10,969,965 |
