| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | CNY | 13.01 | 13.24 | 12.81 | 12.9 | 12.9 | -0.32 (-2.42%) | 23,649,681 |
| 25 Mar 2020 | CNY | 13.5 | 13.59 | 12.96 | 13.22 | 13.22 | 0.0 (0.0%) | 35,377,368 |
| 24 Mar 2020 | CNY | 13.12 | 13.41 | 12.75 | 13.22 | 13.22 | +0.33 (+2.56%) | 37,751,068 |
| 23 Mar 2020 | CNY | 12.23 | 13.16 | 12.18 | 12.89 | 12.89 | +0.3 (+2.38%) | 44,739,461 |
| 20 Mar 2020 | CNY | 12.47 | 12.62 | 12.14 | 12.59 | 12.59 | +0.29 (+2.36%) | 36,637,727 |
| 19 Mar 2020 | CNY | 12 | 12.31 | 11.69 | 12.3 | 12.3 | +0.29 (+2.41%) | 25,223,765 |
| 18 Mar 2020 | CNY | 11.97 | 12.53 | 11.97 | 12.01 | 12.01 | +0.07 (+0.59%) | 28,921,582 |
| 17 Mar 2020 | CNY | 11.87 | 12.06 | 11.24 | 11.94 | 11.94 | +0.27 (+2.31%) | 23,426,911 |
| 16 Mar 2020 | CNY | 12.21 | 12.45 | 11.61 | 11.67 | 11.67 | -0.44 (-3.63%) | 28,656,321 |
| 13 Mar 2020 | CNY | 11.7 | 12.35 | 11.66 | 12.11 | 12.11 | -0.36 (-2.89%) | 22,704,364 |
| 12 Mar 2020 | CNY | 12.62 | 12.8 | 12.35 | 12.47 | 12.47 | -0.37 (-2.88%) | 19,621,356 |
| 11 Mar 2020 | CNY | 13.17 | 13.19 | 12.81 | 12.84 | 12.84 | -0.37 (-2.80%) | 20,503,429 |
| 10 Mar 2020 | CNY | 12.56 | 13.35 | 12.56 | 13.21 | 13.21 | +0.36 (+2.80%) | 28,297,274 |
| 9 Mar 2020 | CNY | 13.29 | 13.45 | 12.74 | 12.85 | 12.85 | -0.67 (-4.96%) | 30,218,418 |
| 6 Mar 2020 | CNY | 13.75 | 13.95 | 13.46 | 13.52 | 13.52 | -0.44 (-3.15%) | 31,870,577 |
| 5 Mar 2020 | CNY | 14 | 14.37 | 13.85 | 13.96 | 13.96 | -0.19 (-1.34%) | 44,219,611 |
| 4 Mar 2020 | CNY | 13.59 | 14.41 | 13.55 | 14.15 | 14.15 | +0.27 (+1.95%) | 55,355,305 |
| 3 Mar 2020 | CNY | 14.1 | 14.27 | 13.26 | 13.88 | 13.88 | +0.25 (+1.83%) | 74,388,234 |
| 2 Mar 2020 | CNY | 12.44 | 13.63 | 12.44 | 13.63 | 13.63 | +1.24 (+10.01%) | 65,856,654 |
| 28 Feb 2020 | CNY | 12.47 | 13.11 | 12.36 | 12.39 | 12.39 | -0.48 (-3.73%) | 36,194,586 |
| 27 Feb 2020 | CNY | 12.69 | 13.4 | 12.54 | 12.87 | 12.87 | +0.39 (+3.13%) | 43,997,872 |
| 26 Feb 2020 | CNY | 12.02 | 12.85 | 11.98 | 12.48 | 12.48 | +0.25 (+2.04%) | 45,418,932 |
| 25 Feb 2020 | CNY | 12.3 | 12.35 | 11.9 | 12.23 | 12.23 | -0.35 (-2.78%) | 26,178,612 |
| 24 Feb 2020 | CNY | 12.39 | 12.82 | 12.34 | 12.58 | 12.58 | +0.17 (+1.37%) | 28,347,365 |
| 21 Feb 2020 | CNY | 12.31 | 12.53 | 12.25 | 12.41 | 12.41 | -0.01 (-0.08%) | 21,719,646 |
| 20 Feb 2020 | CNY | 12.33 | 12.45 | 12.08 | 12.42 | 12.42 | +0.04 (+0.32%) | 22,714,608 |
| 19 Feb 2020 | CNY | 12.07 | 12.72 | 12 | 12.38 | 12.38 | +0.22 (+1.81%) | 33,454,894 |
| 18 Feb 2020 | CNY | 12.34 | 12.34 | 11.96 | 12.16 | 12.16 | -0.1 (-0.82%) | 23,853,552 |
| 17 Feb 2020 | CNY | 12.07 | 12.26 | 11.97 | 12.26 | 12.26 | +0.2 (+1.66%) | 25,033,558 |
| 14 Feb 2020 | CNY | 11.78 | 12.17 | 11.71 | 12.06 | 12.06 | +0.23 (+1.94%) | 23,679,576 |
