| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 13.9 | 14.125 | 13.8417 | 14.0333 | 14.0333 | -0.1 (-0.71%) | 3,093,528 |
| 5 Mar 2020 | CNY | 14.325 | 14.5 | 14.0083 | 14.1333 | 14.1333 | +0.092 (+0.65%) | 4,845,086 |
| 4 Mar 2020 | CNY | 13.8917 | 14.15 | 13.75 | 14.0417 | 14.0417 | +0.075 (+0.54%) | 2,942,088 |
| 3 Mar 2020 | CNY | 14.0833 | 14.4167 | 13.7833 | 13.9667 | 13.9667 | +0.175 (+1.27%) | 5,697,153 |
| 2 Mar 2020 | CNY | 13.3333 | 13.9167 | 13.3333 | 13.7917 | 13.7917 | +0.625 (+4.75%) | 3,809,126 |
| 28 Feb 2020 | CNY | 13.6167 | 14 | 13.025 | 13.1667 | 13.1667 | -1.242 (-8.62%) | 5,808,792 |
| 27 Feb 2020 | CNY | 14.525 | 14.775 | 14.0167 | 14.4083 | 14.4083 | -0.058 (-0.40%) | 5,989,281 |
| 26 Feb 2020 | CNY | 14.9 | 14.9917 | 14.3417 | 14.4667 | 14.4667 | -0.617 (-4.09%) | 5,895,182 |
| 25 Feb 2020 | CNY | 14.6667 | 15.15 | 14.2583 | 15.0833 | 15.0833 | -0.108 (-0.71%) | 9,410,560 |
| 24 Feb 2020 | CNY | 14.6667 | 15.375 | 14.5417 | 15.1917 | 15.1917 | +0.458 (+3.11%) | 9,193,935 |
| 21 Feb 2020 | CNY | 14.4667 | 14.9 | 14.4083 | 14.7333 | 14.7333 | +0.167 (+1.14%) | 6,666,439 |
| 20 Feb 2020 | CNY | 14.4333 | 14.7167 | 14.2083 | 14.5667 | 14.5667 | +0.133 (+0.92%) | 5,366,121 |
| 19 Feb 2020 | CNY | 14.9167 | 14.975 | 14.425 | 14.4333 | 14.4333 | -0.675 (-4.47%) | 8,245,539 |
| 18 Feb 2020 | CNY | 14.7083 | 15.15 | 14.6 | 15.1083 | 15.1083 | +0.2 (+1.34%) | 9,146,301 |
| 17 Feb 2020 | CNY | 15.1333 | 15.1333 | 14.5417 | 14.9083 | 14.9083 | +0.117 (+0.79%) | 10,818,196 |
| 14 Feb 2020 | CNY | 13.8333 | 14.7917 | 13.675 | 14.7917 | 14.7917 | +0.958 (+6.93%) | 11,538,782 |
| 13 Feb 2020 | CNY | 14.175 | 14.175 | 13.5833 | 13.8333 | 13.8333 | -0.333 (-2.35%) | 5,252,049 |
| 12 Feb 2020 | CNY | 13.8833 | 14.2917 | 13.8417 | 14.1667 | 14.1667 | +0.117 (+0.83%) | 5,377,893 |
| 11 Feb 2020 | CNY | 14.4417 | 14.5833 | 13.8333 | 14.05 | 14.05 | -0.467 (-3.21%) | 7,020,096 |
| 10 Feb 2020 | CNY | 14.4167 | 14.875 | 14.1833 | 14.5167 | 14.5167 | -0.058 (-0.40%) | 8,156,271 |
| 7 Feb 2020 | CNY | 14.0833 | 14.7917 | 13.8417 | 14.575 | 14.575 | +0.258 (+1.80%) | 10,605,404 |
| 6 Feb 2020 | CNY | 13.875 | 14.4 | 13.5917 | 14.3167 | 14.3167 | +0.433 (+3.12%) | 10,637,552 |
| 5 Feb 2020 | CNY | 13.0167 | 14.2917 | 12.925 | 13.8833 | 13.8833 | +0.758 (+5.78%) | 10,014,366 |
| 4 Feb 2020 | CNY | 12.4333 | 13.5833 | 12.4167 | 13.125 | 13.125 | +0.708 (+5.70%) | 7,608,240 |
| 3 Feb 2020 | CNY | 12.3417 | 12.9083 | 12.3417 | 12.4167 | 12.4167 | -1.283 (-9.37%) | 4,323,045 |
| 23 Jan 2020 | CNY | 13.5583 | 13.8833 | 12.3417 | 13.7 | 13.7 | -0.008 (-0.06%) | 5,676,168 |
| 22 Jan 2020 | CNY | 13.7583 | 14.0667 | 13.3917 | 13.7083 | 13.7083 | -0.375 (-2.66%) | 7,293,160 |
| 21 Jan 2020 | CNY | 13.1917 | 14.4167 | 13 | 14.0833 | 14.0833 | +0.917 (+6.96%) | 8,794,228 |
| 20 Jan 2020 | CNY | 12.7083 | 13.175 | 12.4583 | 13.1667 | 13.1667 | +0.358 (+2.80%) | 3,732,014 |
| 17 Jan 2020 | CNY | 12.9167 | 13.1667 | 12.7917 | 12.8083 | 12.8083 | +0.208 (+1.65%) | 3,038,414 |
