| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | CNY | 13.81 | 13.99 | 13.59 | 13.9 | 13.9 | -0.12 (-0.86%) | 187,048,064 |
| 17 Feb 2020 | CNY | 14.08 | 14.34 | 13.61 | 14.02 | 14.02 | +0.39 (+2.86%) | 269,326,675 |
| 14 Feb 2020 | CNY | 13.4 | 14.03 | 13.27 | 13.63 | 13.63 | +0.27 (+2.02%) | 216,754,740 |
| 13 Feb 2020 | CNY | 13.68 | 13.89 | 13.24 | 13.36 | 13.36 | -0.57 (-4.09%) | 181,173,150 |
| 12 Feb 2020 | CNY | 13.4 | 14.18 | 13.35 | 13.93 | 13.93 | +0.45 (+3.34%) | 212,066,801 |
| 11 Feb 2020 | CNY | 14 | 14.2 | 13.42 | 13.48 | 13.48 | -0.53 (-3.78%) | 209,302,084 |
| 10 Feb 2020 | CNY | 13.61 | 14.63 | 13.46 | 14.01 | 14.01 | +0.41 (+3.01%) | 298,676,240 |
| 7 Feb 2020 | CNY | 13.2 | 14.31 | 12.81 | 13.6 | 13.6 | +0.59 (+4.53%) | 385,176,733 |
| 6 Feb 2020 | CNY | 11.85 | 13.01 | 11.73 | 13.01 | 13.01 | +1.18 (+9.97%) | 295,833,676 |
| 5 Feb 2020 | CNY | 11.55 | 12.38 | 11.52 | 11.83 | 11.83 | -0.01 (-0.08%) | 184,795,606 |
| 4 Feb 2020 | CNY | 10.32 | 12.15 | 10.32 | 11.84 | 11.84 | +0.37 (+3.23%) | 244,441,729 |
| 3 Feb 2020 | CNY | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.27 (-9.97%) | 9,415,300 |
| 23 Jan 2020 | CNY | 12.55 | 13.45 | 12.44 | 12.74 | 12.74 | +0.02 (+0.16%) | 253,908,859 |
| 22 Jan 2020 | CNY | 12.15 | 12.96 | 11.88 | 12.72 | 12.72 | +0.34 (+2.75%) | 190,602,697 |
| 21 Jan 2020 | CNY | 12.07 | 12.96 | 12 | 12.38 | 12.38 | +0.35 (+2.91%) | 191,039,736 |
| 20 Jan 2020 | CNY | 11.87 | 12.11 | 11.71 | 12.03 | 12.03 | -0.09 (-0.74%) | 100,984,979 |
| 17 Jan 2020 | CNY | 12.31 | 12.63 | 12.05 | 12.12 | 12.12 | -0.15 (-1.22%) | 128,434,281 |
| 16 Jan 2020 | CNY | 12.28 | 12.35 | 12.06 | 12.27 | 12.27 | -0.08 (-0.65%) | 99,010,071 |
| 15 Jan 2020 | CNY | 12 | 12.48 | 12 | 12.35 | 12.35 | +0.25 (+2.07%) | 129,051,234 |
| 14 Jan 2020 | CNY | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | -0.22 (-1.79%) | 119,048,098 |
| 13 Jan 2020 | CNY | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | +0.04 (+0.33%) | 145,105,524 |
| 10 Jan 2020 | CNY | 12.83 | 12.89 | 12.2 | 12.28 | 12.28 | -0.42 (-3.31%) | 154,335,627 |
| 9 Jan 2020 | CNY | 12.92 | 13.2 | 12.57 | 12.7 | 12.7 | +0.15 (+1.20%) | 145,007,759 |
| 8 Jan 2020 | CNY | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.64 (-4.85%) | 215,830,334 |
| 7 Jan 2020 | CNY | 12.58 | 13.77 | 12.18 | 13.19 | 13.19 | +0.67 (+5.35%) | 291,020,208 |
| 6 Jan 2020 | CNY | 12.36 | 12.94 | 12.3 | 12.52 | 12.52 | -0.18 (-1.42%) | 167,228,502 |
| 3 Jan 2020 | CNY | 12.88 | 13.33 | 12.58 | 12.7 | 12.7 | -0.46 (-3.50%) | 222,497,645 |
| 2 Jan 2020 | CNY | 13.5 | 13.65 | 13.04 | 13.16 | 13.16 | +0.25 (+1.94%) | 284,467,309 |
| 31 Dec 2019 | CNY | 12.3 | 13.13 | 12.2 | 12.91 | 12.91 | +0.24 (+1.89%) | 245,165,819 |
| 30 Dec 2019 | CNY | 12.06 | 13.24 | 11.51 | 12.67 | 12.67 | +0.07 (+0.56%) | 337,454,936 |
