| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 13.7965 | 13.8751 | 13.6322 | 13.7751 | 13.7751 | +0.15 (+1.10%) | 2,227,366 |
| 4 Mar 2020 | CNY | 13.575 | 13.7537 | 13.2678 | 13.6251 | 13.6251 | -0.057 (-0.42%) | 2,279,012 |
| 3 Mar 2020 | CNY | 13.5536 | 13.8751 | 13.3964 | 13.6822 | 13.6822 | +0.429 (+3.23%) | 3,008,307 |
| 2 Mar 2020 | CNY | 12.6605 | 13.4036 | 12.6605 | 13.2535 | 13.2535 | +0.657 (+5.22%) | 3,187,071 |
| 28 Feb 2020 | CNY | 13.5107 | 13.5107 | 12.5391 | 12.5962 | 12.5962 | -1.329 (-9.54%) | 4,523,818 |
| 27 Feb 2020 | CNY | 14.5324 | 14.5324 | 13.8966 | 13.9251 | 13.9251 | -0.443 (-3.08%) | 4,315,148 |
| 26 Feb 2020 | CNY | 15.0397 | 15.0397 | 14.1466 | 14.3681 | 14.3681 | -0.743 (-4.92%) | 4,738,197 |
| 25 Feb 2020 | CNY | 15.004 | 15.7042 | 14.3038 | 15.1112 | 15.1112 | -0.007 (-0.05%) | 9,907,399 |
| 24 Feb 2020 | CNY | 13.6322 | 15.1183 | 13.6322 | 15.1183 | 15.1183 | +1.372 (+9.98%) | 6,625,764 |
| 21 Feb 2020 | CNY | 13.5036 | 13.8466 | 13.475 | 13.7465 | 13.7465 | +0.193 (+1.42%) | 2,859,228 |
| 20 Feb 2020 | CNY | 13.475 | 13.6036 | 13.2964 | 13.5536 | 13.5536 | +0.086 (+0.64%) | 2,528,146 |
| 19 Feb 2020 | CNY | 13.3321 | 13.5465 | 13.2464 | 13.4679 | 13.4679 | +0.057 (+0.43%) | 2,829,625 |
| 18 Feb 2020 | CNY | 13.1535 | 13.4607 | 13.1535 | 13.4107 | 13.4107 | +0.243 (+1.84%) | 2,478,042 |
| 17 Feb 2020 | CNY | 12.732 | 13.2535 | 12.7034 | 13.1678 | 13.1678 | +0.429 (+3.37%) | 2,028,409 |
| 14 Feb 2020 | CNY | 12.6534 | 12.882 | 12.5819 | 12.7391 | 12.7391 | +0.129 (+1.02%) | 1,288,174 |
| 13 Feb 2020 | CNY | 12.7248 | 12.9249 | 12.5605 | 12.6105 | 12.6105 | -0.143 (-1.12%) | 1,377,232 |
| 12 Feb 2020 | CNY | 12.439 | 12.8534 | 12.3176 | 12.7534 | 12.7534 | +0.129 (+1.02%) | 1,374,785 |
| 11 Feb 2020 | CNY | 13.1249 | 13.1249 | 12.1461 | 12.6248 | 12.6248 | -0.25 (-1.94%) | 2,291,609 |
| 10 Feb 2020 | CNY | 12.2533 | 13.5608 | 12.2533 | 12.8749 | 12.8749 | +0.486 (+3.92%) | 3,124,387 |
| 7 Feb 2020 | CNY | 12.1318 | 12.489 | 12.0818 | 12.389 | 12.389 | +0.35 (+2.91%) | 2,199,863 |
| 6 Feb 2020 | CNY | 11.8603 | 12.1461 | 11.6245 | 12.0389 | 12.0389 | +0.243 (+2.06%) | 2,331,568 |
| 5 Feb 2020 | CNY | 11.5388 | 11.9675 | 11.5388 | 11.796 | 11.796 | +0.257 (+2.23%) | 2,537,873 |
| 4 Feb 2020 | CNY | 11.1458 | 11.8317 | 11.1458 | 11.5388 | 11.5388 | -0.843 (-6.81%) | 3,033,131 |
| 3 Feb 2020 | CNY | 12.3819 | 12.3819 | 12.3819 | 12.3819 | 12.3819 | -1.293 (-9.46%) | 454,178 |
| 23 Jan 2020 | CNY | 14.1895 | 14.2895 | 12.8749 | 13.6751 | 13.6751 | -0.607 (-4.25%) | 1,965,776 |
| 22 Jan 2020 | CNY | 14.2681 | 14.361 | 13.9394 | 14.2824 | 14.2824 | +0.014 (+0.10%) | 1,401,662 |
| 21 Jan 2020 | CNY | 14.5682 | 14.5753 | 14.2252 | 14.2681 | 14.2681 | -0.371 (-2.54%) | 1,815,246 |
| 20 Jan 2020 | CNY | 14.561 | 14.6468 | 14.3181 | 14.6396 | 14.6396 | +0.129 (+0.89%) | 1,562,476 |
| 17 Jan 2020 | CNY | 14.6539 | 14.7682 | 14.4967 | 14.511 | 14.511 | -0.179 (-1.22%) | 1,668,207 |
| 16 Jan 2020 | CNY | 14.7968 | 14.9326 | 14.6682 | 14.6896 | 14.6896 | -0.107 (-0.72%) | 1,467,041 |
