| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 13.96 | 14.33 | 13.87 | 14.25 | 14.25 | +0.27 (+1.93%) | 1,854,114 |
| 28 Feb 2020 | CNY | 13.93 | 14.37 | 13.5 | 13.98 | 13.98 | -0.67 (-4.57%) | 3,176,077 |
| 27 Feb 2020 | CNY | 14.98 | 14.98 | 14.57 | 14.65 | 14.65 | -0.15 (-1.01%) | 1,483,977 |
| 26 Feb 2020 | CNY | 15 | 15.22 | 14.56 | 14.8 | 14.8 | -0.68 (-4.39%) | 4,473,900 |
| 25 Feb 2020 | CNY | 15.23 | 15.56 | 14.3 | 15.48 | 15.48 | -0.21 (-1.34%) | 6,593,625 |
| 24 Feb 2020 | CNY | 15.67 | 16.07 | 15.18 | 15.69 | 15.69 | -0.13 (-0.82%) | 5,911,153 |
| 21 Feb 2020 | CNY | 14.9 | 16.42 | 14.86 | 15.82 | 15.82 | +0.89 (+5.96%) | 7,680,453 |
| 20 Feb 2020 | CNY | 14.57 | 15.06 | 14.23 | 14.93 | 14.93 | +0.28 (+1.91%) | 5,030,087 |
| 19 Feb 2020 | CNY | 14.36 | 14.86 | 14.17 | 14.65 | 14.65 | +0.15 (+1.03%) | 5,579,141 |
| 18 Feb 2020 | CNY | 14.85 | 14.94 | 14.1 | 14.5 | 14.5 | -0.06 (-0.41%) | 5,120,153 |
| 17 Feb 2020 | CNY | 13.71 | 14.57 | 13.71 | 14.56 | 14.56 | +0.84 (+6.12%) | 5,744,380 |
| 14 Feb 2020 | CNY | 13.7 | 13.83 | 13.43 | 13.72 | 13.72 | +0.02 (+0.15%) | 2,980,245 |
| 13 Feb 2020 | CNY | 13.67 | 13.85 | 13.55 | 13.7 | 13.7 | -0.18 (-1.30%) | 2,601,225 |
| 12 Feb 2020 | CNY | 13.88 | 13.97 | 13.26 | 13.88 | 13.88 | +0.13 (+0.95%) | 4,630,575 |
| 11 Feb 2020 | CNY | 14.06 | 14.14 | 13.53 | 13.75 | 13.75 | -0.3 (-2.14%) | 5,610,177 |
| 10 Feb 2020 | CNY | 13.3 | 14.08 | 13.21 | 14.05 | 14.05 | +0.64 (+4.77%) | 5,913,852 |
| 7 Feb 2020 | CNY | 13.12 | 13.58 | 13.03 | 13.41 | 13.41 | +0.02 (+0.15%) | 5,475,057 |
| 6 Feb 2020 | CNY | 12.93 | 13.85 | 12.83 | 13.39 | 13.39 | +0.32 (+2.45%) | 9,887,624 |
| 5 Feb 2020 | CNY | 11.88 | 13.33 | 11.86 | 13.07 | 13.07 | +0.95 (+7.84%) | 12,155,676 |
| 4 Feb 2020 | CNY | 11.15 | 12.35 | 11.15 | 12.12 | 12.12 | +0.14 (+1.17%) | 15,142,556 |
| 3 Feb 2020 | CNY | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.53 (-11.32%) | 1,996,600 |
| 23 Jan 2020 | CNY | 14.38 | 14.38 | 13.26 | 13.51 | 13.51 | -1.04 (-7.15%) | 10,675,153 |
| 22 Jan 2020 | CNY | 14.4 | 14.85 | 13.97 | 14.55 | 14.55 | -0.4 (-2.68%) | 12,767,025 |
| 21 Jan 2020 | CNY | 16.01 | 16.18 | 14.95 | 14.95 | 14.95 | -1.66 (-9.99%) | 19,731,152 |
| 20 Jan 2020 | CNY | 17.29 | 17.29 | 15.51 | 16.61 | 16.61 | +0.89 (+5.66%) | 33,360,795 |
| 17 Jan 2020 | CNY | 14.44 | 15.72 | 13.79 | 15.72 | 15.72 | +1.43 (+10.01%) | 14,138,313 |
| 16 Jan 2020 | CNY | 13.44 | 14.29 | 13.13 | 14.29 | 14.29 | +1.3 (+10.01%) | 15,596,717 |
| 15 Jan 2020 | CNY | 12.53 | 13.28 | 12.46 | 12.99 | 12.99 | +0.44 (+3.51%) | 8,218,575 |
| 14 Jan 2020 | CNY | 12.35 | 12.73 | 12.29 | 12.55 | 12.55 | +0.16 (+1.29%) | 5,960,923 |
| 13 Jan 2020 | CNY | 12.4 | 12.4 | 12.07 | 12.39 | 12.39 | -0.09 (-0.72%) | 4,641,300 |
