| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 15.2031 | 15.875 | 15.0859 | 15.25 | 15.25 | +0.016 (+0.10%) | 31,658,849 |
| 4 Mar 2020 | CNY | 14.2969 | 15.375 | 14.25 | 15.2344 | 15.2344 | +0.797 (+5.52%) | 37,746,679 |
| 3 Mar 2020 | CNY | 14.6094 | 14.9531 | 14.1953 | 14.4375 | 14.4375 | -0.047 (-0.32%) | 24,197,757 |
| 2 Mar 2020 | CNY | 13.9063 | 14.5078 | 13.8672 | 14.4844 | 14.4844 | +0.617 (+4.45%) | 20,461,227 |
| 28 Feb 2020 | CNY | 13.9453 | 14.5859 | 13.8281 | 13.8672 | 13.8672 | -0.57 (-3.95%) | 22,630,123 |
| 27 Feb 2020 | CNY | 13.7188 | 14.6875 | 13.6406 | 14.4375 | 14.4375 | +0.758 (+5.54%) | 26,133,079 |
| 26 Feb 2020 | CNY | 14.2188 | 14.2969 | 13.6641 | 13.6797 | 13.6797 | -0.758 (-5.25%) | 21,004,643 |
| 25 Feb 2020 | CNY | 13.9531 | 14.5703 | 13.75 | 14.4375 | 14.4375 | +0.141 (+0.98%) | 26,668,596 |
| 24 Feb 2020 | CNY | 13.6406 | 14.2969 | 13.5547 | 14.2969 | 14.2969 | +0.609 (+4.45%) | 27,777,588 |
| 21 Feb 2020 | CNY | 13.8281 | 13.8281 | 13.5078 | 13.6875 | 13.6875 | -0.141 (-1.02%) | 21,470,536 |
| 20 Feb 2020 | CNY | 13.0469 | 14.0234 | 13.0078 | 13.8281 | 13.8281 | +0.844 (+6.50%) | 41,858,740 |
| 19 Feb 2020 | CNY | 13.0156 | 13.1875 | 12.9141 | 12.9844 | 12.9844 | -0.141 (-1.07%) | 17,988,437 |
| 18 Feb 2020 | CNY | 13.2969 | 13.3906 | 13.1016 | 13.125 | 13.125 | -0.156 (-1.18%) | 16,416,710 |
| 17 Feb 2020 | CNY | 12.9531 | 13.2813 | 12.8984 | 13.2813 | 13.2813 | +0.227 (+1.74%) | 19,508,659 |
| 14 Feb 2020 | CNY | 13.2344 | 13.3516 | 12.9375 | 13.0547 | 13.0547 | -0.172 (-1.30%) | 18,125,547 |
| 13 Feb 2020 | CNY | 13.5313 | 13.5781 | 13.2266 | 13.2266 | 13.2266 | -0.305 (-2.25%) | 12,658,457 |
| 12 Feb 2020 | CNY | 13.2031 | 13.6328 | 13.2031 | 13.5313 | 13.5313 | +0.172 (+1.29%) | 12,427,795 |
| 11 Feb 2020 | CNY | 13.4688 | 13.5781 | 13.2031 | 13.3594 | 13.3594 | -0.195 (-1.44%) | 13,390,010 |
| 10 Feb 2020 | CNY | 13.4922 | 13.9688 | 13.3203 | 13.5547 | 13.5547 | +0.039 (+0.29%) | 16,368,300 |
| 7 Feb 2020 | CNY | 13.0625 | 13.6719 | 12.8828 | 13.5156 | 13.5156 | +0.359 (+2.73%) | 32,234,965 |
| 6 Feb 2020 | CNY | 12.5703 | 13.3906 | 12.3594 | 13.1563 | 13.1563 | +0.594 (+4.73%) | 28,651,435 |
| 5 Feb 2020 | CNY | 12.8594 | 13.0078 | 12.5078 | 12.5625 | 12.5625 | -0.234 (-1.83%) | 25,727,192 |
| 4 Feb 2020 | CNY | 11.8359 | 12.8594 | 11.8359 | 12.7969 | 12.7969 | +1.094 (+9.35%) | 32,223,498 |
| 3 Feb 2020 | CNY | 11.7031 | 12.2109 | 11.7031 | 11.7031 | 11.7031 | -1.297 (-9.98%) | 40,034,478 |
| 23 Jan 2020 | CNY | 13.6016 | 13.6641 | 12.7031 | 13 | 13 | -0.711 (-5.18%) | 29,010,513 |
| 22 Jan 2020 | CNY | 14.0625 | 14.0781 | 13.2031 | 13.7109 | 13.7109 | -0.422 (-2.99%) | 27,417,963 |
| 21 Jan 2020 | CNY | 14.1172 | 14.8594 | 13.7578 | 14.1328 | 14.1328 | +0.266 (+1.92%) | 49,120,304 |
| 20 Jan 2020 | CNY | 13.2813 | 13.9063 | 13.2813 | 13.8672 | 13.8672 | +0.602 (+4.54%) | 24,392,984 |
| 17 Jan 2020 | CNY | 13.3516 | 13.4844 | 13.2344 | 13.2656 | 13.2656 | -0.094 (-0.70%) | 14,294,319 |
| 16 Jan 2020 | CNY | 13.1406 | 13.4766 | 13.1406 | 13.3594 | 13.3594 | +0.156 (+1.18%) | 17,634,136 |
