| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | CNY | 13.1319 | 13.2747 | 13.1026 | 13.2528 | 13.2528 | +0.158 (+1.20%) | 5,839,186 |
| 19 Feb 2020 | CNY | 13.304 | 13.3114 | 13.0843 | 13.0952 | 13.0952 | -0.26 (-1.95%) | 6,914,634 |
| 18 Feb 2020 | CNY | 13.4066 | 13.5055 | 13.2308 | 13.3553 | 13.3553 | -0.018 (-0.14%) | 7,306,290 |
| 17 Feb 2020 | CNY | 13.2491 | 13.3993 | 13.0769 | 13.3736 | 13.3736 | +0.183 (+1.39%) | 7,875,899 |
| 14 Feb 2020 | CNY | 13.0037 | 13.4396 | 13.0037 | 13.1905 | 13.1905 | +0.242 (+1.87%) | 8,963,837 |
| 13 Feb 2020 | CNY | 13.3663 | 13.3663 | 12.9414 | 12.9487 | 12.9487 | -0.33 (-2.48%) | 7,513,475 |
| 12 Feb 2020 | CNY | 13.2051 | 13.3407 | 13.1062 | 13.2784 | 13.2784 | +0.018 (+0.14%) | 7,931,892 |
| 11 Feb 2020 | CNY | 13.4029 | 13.4176 | 13.0696 | 13.2601 | 13.2601 | -0.176 (-1.31%) | 9,531,833 |
| 10 Feb 2020 | CNY | 13.4396 | 13.5495 | 13.1978 | 13.4359 | 13.4359 | -0.15 (-1.11%) | 11,382,104 |
| 7 Feb 2020 | CNY | 14.0659 | 14.359 | 13.37 | 13.5861 | 13.5861 | -0.919 (-6.34%) | 26,120,787 |
| 6 Feb 2020 | CNY | 13.9194 | 14.674 | 13.7289 | 14.5055 | 14.5055 | +1.165 (+8.73%) | 38,786,870 |
| 5 Feb 2020 | CNY | 13.0366 | 13.3407 | 12.6081 | 13.3407 | 13.3407 | +1.212 (+10.00%) | 9,294,653 |
| 4 Feb 2020 | CNY | 11.7399 | 12.1795 | 11.7399 | 12.1282 | 12.1282 | +0.385 (+3.27%) | 5,802,257 |
| 3 Feb 2020 | CNY | 11.7436 | 12.1062 | 11.7436 | 11.7436 | 11.7436 | -1.304 (-9.99%) | 8,408,017 |
| 23 Jan 2020 | CNY | 13.4725 | 13.6557 | 12.9524 | 13.0476 | 13.0476 | -0.396 (-2.94%) | 5,870,127 |
| 22 Jan 2020 | CNY | 13.696 | 13.7656 | 13.1868 | 13.4432 | 13.4432 | -0.07 (-0.52%) | 5,527,436 |
| 21 Jan 2020 | CNY | 13.2015 | 13.663 | 13.1758 | 13.5128 | 13.5128 | +0.352 (+2.67%) | 9,756,372 |
| 20 Jan 2020 | CNY | 13.2308 | 13.326 | 13.0806 | 13.1612 | 13.1612 | -0.066 (-0.50%) | 3,674,880 |
| 17 Jan 2020 | CNY | 13.37 | 13.3846 | 13.2015 | 13.2271 | 13.2271 | -0.099 (-0.74%) | 2,465,318 |
| 16 Jan 2020 | CNY | 13.2528 | 13.4103 | 13.1941 | 13.326 | 13.326 | +0.099 (+0.75%) | 3,788,609 |
| 15 Jan 2020 | CNY | 13.2601 | 13.293 | 13.1209 | 13.2271 | 13.2271 | -0.073 (-0.55%) | 3,038,055 |
| 14 Jan 2020 | CNY | 13.348 | 13.4725 | 13.2857 | 13.3004 | 13.3004 | -0.029 (-0.22%) | 3,058,309 |
| 13 Jan 2020 | CNY | 13.2967 | 13.348 | 13.1905 | 13.3297 | 13.3297 | +0.037 (+0.28%) | 3,233,152 |
| 10 Jan 2020 | CNY | 13.1502 | 13.4322 | 13.1172 | 13.293 | 13.293 | +0.22 (+1.68%) | 5,160,841 |
| 9 Jan 2020 | CNY | 12.9927 | 13.1575 | 12.967 | 13.0733 | 13.0733 | +0.172 (+1.33%) | 2,690,802 |
| 8 Jan 2020 | CNY | 13.2015 | 13.2015 | 12.8901 | 12.9011 | 12.9011 | -0.286 (-2.17%) | 4,206,779 |
| 7 Jan 2020 | CNY | 13.0733 | 13.3297 | 13.022 | 13.1868 | 13.1868 | +0.154 (+1.18%) | 3,930,258 |
| 6 Jan 2020 | CNY | 13.0403 | 13.1685 | 13.011 | 13.033 | 13.033 | -0.088 (-0.67%) | 3,574,110 |
| 3 Jan 2020 | CNY | 13.1795 | 13.2234 | 13.1099 | 13.1209 | 13.1209 | -0.073 (-0.55%) | 3,304,809 |
| 2 Jan 2020 | CNY | 13.1941 | 13.2051 | 13.0879 | 13.1941 | 13.1941 | +0.117 (+0.90%) | 3,999,504 |
