| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 12.96 | 13.1 | 12.86 | 12.99 | 12.99 | -0.05 (-0.38%) | 5,925,827 |
| 5 Mar 2020 | CNY | 12.75 | 13.09 | 12.66 | 13.04 | 13.04 | +0.36 (+2.84%) | 11,547,945 |
| 4 Mar 2020 | CNY | 12.49 | 12.69 | 12.41 | 12.68 | 12.68 | +0.14 (+1.12%) | 6,595,845 |
| 3 Mar 2020 | CNY | 12.52 | 12.57 | 12.4 | 12.54 | 12.54 | +0.11 (+0.88%) | 6,927,461 |
| 2 Mar 2020 | CNY | 12.27 | 12.49 | 12.27 | 12.43 | 12.43 | +0.25 (+2.05%) | 5,828,460 |
| 28 Feb 2020 | CNY | 12.4 | 12.45 | 12.15 | 12.18 | 12.18 | -0.38 (-3.03%) | 8,100,672 |
| 27 Feb 2020 | CNY | 12.6 | 12.71 | 12.47 | 12.56 | 12.56 | -0.04 (-0.32%) | 6,235,695 |
| 26 Feb 2020 | CNY | 12.34 | 12.68 | 12.3 | 12.6 | 12.6 | +0.02 (+0.16%) | 10,799,708 |
| 25 Feb 2020 | CNY | 12.21 | 12.61 | 12 | 12.58 | 12.58 | +0.14 (+1.13%) | 13,115,587 |
| 24 Feb 2020 | CNY | 12.72 | 12.73 | 12.38 | 12.44 | 12.44 | -0.29 (-2.28%) | 12,863,585 |
| 21 Feb 2020 | CNY | 12.85 | 12.9 | 12.68 | 12.73 | 12.73 | -0.12 (-0.93%) | 9,687,626 |
| 20 Feb 2020 | CNY | 12.55 | 12.87 | 12.51 | 12.85 | 12.85 | +0.32 (+2.55%) | 8,589,659 |
| 19 Feb 2020 | CNY | 12.63 | 12.68 | 12.53 | 12.53 | 12.53 | -0.1 (-0.79%) | 5,743,366 |
| 18 Feb 2020 | CNY | 12.66 | 12.72 | 12.5 | 12.63 | 12.63 | -0.03 (-0.24%) | 5,935,184 |
| 17 Feb 2020 | CNY | 12.42 | 12.68 | 12.41 | 12.66 | 12.66 | +0.25 (+2.01%) | 5,809,225 |
| 14 Feb 2020 | CNY | 12.61 | 12.69 | 12.38 | 12.41 | 12.41 | -0.2 (-1.59%) | 4,679,523 |
| 13 Feb 2020 | CNY | 12.79 | 12.86 | 12.59 | 12.61 | 12.61 | -0.21 (-1.64%) | 2,866,379 |
| 12 Feb 2020 | CNY | 12.6 | 12.84 | 12.55 | 12.82 | 12.82 | +0.11 (+0.87%) | 3,678,116 |
| 11 Feb 2020 | CNY | 12.81 | 13.07 | 12.6 | 12.71 | 12.71 | +0.22 (+1.76%) | 5,380,550 |
| 10 Feb 2020 | CNY | 12.23 | 12.55 | 12.15 | 12.49 | 12.49 | +0.21 (+1.71%) | 3,969,235 |
| 7 Feb 2020 | CNY | 12.38 | 12.38 | 12.14 | 12.28 | 12.28 | -0.08 (-0.65%) | 4,148,816 |
| 6 Feb 2020 | CNY | 12.2 | 12.39 | 12.15 | 12.36 | 12.36 | +0.14 (+1.15%) | 3,989,575 |
| 5 Feb 2020 | CNY | 12.05 | 12.37 | 12.02 | 12.22 | 12.22 | +0.13 (+1.08%) | 4,916,141 |
| 4 Feb 2020 | CNY | 11.58 | 12.11 | 11.58 | 12.09 | 12.09 | -0.08 (-0.66%) | 7,162,928 |
| 3 Feb 2020 | CNY | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.35 (-9.99%) | 1,894,000 |
| 23 Jan 2020 | CNY | 13.9 | 14.17 | 13.41 | 13.52 | 13.52 | -0.44 (-3.15%) | 6,378,712 |
| 22 Jan 2020 | CNY | 14.01 | 14.1 | 13.61 | 13.96 | 13.96 | -0.21 (-1.48%) | 6,204,615 |
| 21 Jan 2020 | CNY | 14.26 | 14.26 | 14.05 | 14.17 | 14.17 | -0.1 (-0.70%) | 4,603,610 |
| 20 Jan 2020 | CNY | 14.22 | 14.29 | 14.13 | 14.27 | 14.27 | +0.05 (+0.35%) | 3,174,740 |
| 17 Jan 2020 | CNY | 14.27 | 14.27 | 14.17 | 14.22 | 14.22 | +0.01 (+0.07%) | 2,424,756 |
