| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | CNY | 13.32 | 13.35 | 12.93 | 13.21 | 13.21 | -0.01 (-0.08%) | 5,058,323 |
| 19 Feb 2020 | CNY | 12.83 | 13.47 | 12.83 | 13.22 | 13.22 | +0.25 (+1.93%) | 6,891,234 |
| 18 Feb 2020 | CNY | 12.52 | 13.2 | 12.52 | 12.97 | 12.97 | +0.5 (+4.01%) | 6,735,780 |
| 17 Feb 2020 | CNY | 12.09 | 12.47 | 12.06 | 12.47 | 12.47 | +0.41 (+3.40%) | 3,400,588 |
| 14 Feb 2020 | CNY | 12.04 | 12.27 | 12.01 | 12.06 | 12.06 | -0.06 (-0.50%) | 2,956,103 |
| 13 Feb 2020 | CNY | 12.54 | 12.54 | 12.04 | 12.12 | 12.12 | -0.1 (-0.82%) | 3,617,551 |
| 12 Feb 2020 | CNY | 11.95 | 12.24 | 11.82 | 12.22 | 12.22 | +0.39 (+3.30%) | 3,349,734 |
| 11 Feb 2020 | CNY | 11.99 | 11.99 | 11.77 | 11.83 | 11.83 | -0.12 (-1.00%) | 2,521,111 |
| 10 Feb 2020 | CNY | 11.5 | 11.97 | 11.45 | 11.95 | 11.95 | +0.38 (+3.28%) | 2,977,268 |
| 7 Feb 2020 | CNY | 11.42 | 11.64 | 11.37 | 11.57 | 11.57 | +0.1 (+0.87%) | 2,364,900 |
| 6 Feb 2020 | CNY | 11.3 | 11.52 | 11.29 | 11.47 | 11.47 | +0.13 (+1.15%) | 2,874,250 |
| 5 Feb 2020 | CNY | 11.08 | 11.49 | 11.08 | 11.34 | 11.34 | +0.25 (+2.25%) | 3,016,918 |
| 4 Feb 2020 | CNY | 10.65 | 11.3 | 10.65 | 11.09 | 11.09 | -0.7 (-5.94%) | 5,238,717 |
| 3 Feb 2020 | CNY | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.31 (-10%) | 240,400 |
| 23 Jan 2020 | CNY | 13.62 | 13.62 | 13 | 13.1 | 13.1 | -0.52 (-3.82%) | 2,976,503 |
| 22 Jan 2020 | CNY | 13.75 | 13.75 | 13.41 | 13.62 | 13.62 | -0.14 (-1.02%) | 2,448,722 |
| 21 Jan 2020 | CNY | 13.9 | 13.9 | 13.74 | 13.76 | 13.76 | -0.15 (-1.08%) | 2,027,257 |
| 20 Jan 2020 | CNY | 14.02 | 14.02 | 13.72 | 13.91 | 13.91 | -0.11 (-0.78%) | 2,527,611 |
| 17 Jan 2020 | CNY | 14.29 | 14.47 | 14.01 | 14.02 | 14.02 | -0.31 (-2.16%) | 2,993,050 |
| 16 Jan 2020 | CNY | 14.14 | 14.5 | 14.09 | 14.33 | 14.33 | +0.19 (+1.34%) | 4,006,110 |
| 15 Jan 2020 | CNY | 14.35 | 14.35 | 14.09 | 14.14 | 14.14 | -0.25 (-1.74%) | 2,229,901 |
| 14 Jan 2020 | CNY | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | +0.13 (+0.91%) | 3,760,955 |
| 13 Jan 2020 | CNY | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | +0.1 (+0.71%) | 2,128,310 |
| 10 Jan 2020 | CNY | 14.25 | 14.25 | 14.08 | 14.16 | 14.16 | 0.0 (0.0%) | 2,050,820 |
| 9 Jan 2020 | CNY | 14.17 | 14.27 | 14.08 | 14.16 | 14.16 | +0.1 (+0.71%) | 3,119,000 |
| 8 Jan 2020 | CNY | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.45 (-3.10%) | 4,739,712 |
| 7 Jan 2020 | CNY | 14.43 | 14.52 | 14.3 | 14.51 | 14.51 | +0.01 (+0.07%) | 3,926,236 |
| 6 Jan 2020 | CNY | 14.25 | 14.65 | 14.23 | 14.5 | 14.5 | +0.25 (+1.75%) | 6,032,712 |
| 3 Jan 2020 | CNY | 14.27 | 14.37 | 14.13 | 14.25 | 14.25 | +0.04 (+0.28%) | 3,915,032 |
| 2 Jan 2020 | CNY | 14.09 | 14.3 | 14.05 | 14.21 | 14.21 | +0.15 (+1.07%) | 4,137,752 |
