| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 13.3 | 13.44 | 13.25 | 13.28 | 13.28 | -0.02 (-0.15%) | 1,045,758 |
| 26 Feb 2020 | CNY | 13.2 | 13.47 | 13.14 | 13.3 | 13.3 | -0.02 (-0.15%) | 1,466,100 |
| 25 Feb 2020 | CNY | 13.22 | 13.35 | 13.01 | 13.32 | 13.32 | -0.18 (-1.33%) | 1,690,220 |
| 24 Feb 2020 | CNY | 13.27 | 13.58 | 13.25 | 13.5 | 13.5 | +0.14 (+1.05%) | 1,237,739 |
| 21 Feb 2020 | CNY | 13.5 | 13.5 | 13.27 | 13.36 | 13.36 | +0.16 (+1.21%) | 1,540,619 |
| 20 Feb 2020 | CNY | 13.02 | 13.24 | 12.96 | 13.2 | 13.2 | +0.2 (+1.54%) | 1,264,138 |
| 19 Feb 2020 | CNY | 12.98 | 13.17 | 12.95 | 13 | 13 | 0.0 (0.0%) | 1,221,400 |
| 18 Feb 2020 | CNY | 12.85 | 13.07 | 12.8 | 13 | 13 | +0.18 (+1.40%) | 1,279,322 |
| 17 Feb 2020 | CNY | 12.58 | 12.82 | 12.58 | 12.82 | 12.82 | +0.26 (+2.07%) | 1,245,497 |
| 14 Feb 2020 | CNY | 12.57 | 12.8 | 12.45 | 12.56 | 12.56 | 0.0 (0.0%) | 961,200 |
| 13 Feb 2020 | CNY | 12.72 | 12.75 | 12.53 | 12.56 | 12.56 | -0.16 (-1.26%) | 795,714 |
| 12 Feb 2020 | CNY | 12.77 | 12.77 | 12.52 | 12.72 | 12.72 | +0.13 (+1.03%) | 952,600 |
| 11 Feb 2020 | CNY | 12.64 | 12.75 | 12.56 | 12.59 | 12.59 | -0.01 (-0.08%) | 959,114 |
| 10 Feb 2020 | CNY | 12.4 | 12.65 | 12.28 | 12.6 | 12.6 | +0.2 (+1.61%) | 801,138 |
| 7 Feb 2020 | CNY | 12.41 | 12.49 | 12.3 | 12.4 | 12.4 | -0.05 (-0.40%) | 1,239,300 |
| 6 Feb 2020 | CNY | 12.26 | 12.52 | 12.19 | 12.45 | 12.45 | +0.19 (+1.55%) | 1,496,490 |
| 5 Feb 2020 | CNY | 12.24 | 12.41 | 12.07 | 12.26 | 12.26 | +0.15 (+1.24%) | 1,655,889 |
| 4 Feb 2020 | CNY | 11.55 | 12.2 | 11.55 | 12.11 | 12.11 | +0.33 (+2.80%) | 1,984,259 |
| 3 Feb 2020 | CNY | 11.78 | 12.02 | 11.78 | 11.78 | 11.78 | -1.31 (-10.01%) | 1,208,800 |
| 23 Jan 2020 | CNY | 13.67 | 13.7 | 12.9 | 13.09 | 13.09 | -0.62 (-4.52%) | 1,652,728 |
| 22 Jan 2020 | CNY | 13.71 | 13.77 | 13.44 | 13.71 | 13.71 | 0.0 (0.0%) | 1,506,602 |
| 21 Jan 2020 | CNY | 13.76 | 13.85 | 13.5 | 13.71 | 13.71 | -0.05 (-0.36%) | 1,008,801 |
| 20 Jan 2020 | CNY | 13.8 | 13.8 | 13.57 | 13.76 | 13.76 | +0.04 (+0.29%) | 1,007,133 |
| 17 Jan 2020 | CNY | 13.84 | 13.84 | 13.69 | 13.72 | 13.72 | -0.02 (-0.15%) | 896,770 |
| 16 Jan 2020 | CNY | 13.91 | 13.91 | 13.65 | 13.74 | 13.74 | -0.13 (-0.94%) | 1,168,600 |
| 15 Jan 2020 | CNY | 14.17 | 14.18 | 13.81 | 13.87 | 13.87 | -0.28 (-1.98%) | 1,433,300 |
| 14 Jan 2020 | CNY | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.15 (+1.07%) | 1,787,264 |
| 13 Jan 2020 | CNY | 14 | 14 | 14 | 14 | 14 | +0.17 (+1.23%) | 1,225,500 |
| 10 Jan 2020 | CNY | 13.96 | 14 | 13.77 | 13.83 | 13.83 | -0.12 (-0.86%) | 1,215,737 |
| 9 Jan 2020 | CNY | 13.99 | 14.08 | 13.88 | 13.95 | 13.95 | +0.07 (+0.50%) | 1,372,087 |
