| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 13.9 | 14.8 | 13.63 | 14.61 | 14.61 | +0.31 (+2.17%) | 3,635,838 |
| 12 Mar 2020 | CNY | 14.2 | 14.43 | 13.85 | 14.3 | 14.3 | -0.01 (-0.07%) | 2,474,900 |
| 11 Mar 2020 | CNY | 14.08 | 14.83 | 14.03 | 14.31 | 14.31 | +0.23 (+1.63%) | 4,711,293 |
| 10 Mar 2020 | CNY | 13.7 | 14.08 | 13.62 | 14.08 | 14.08 | +0.29 (+2.10%) | 2,652,398 |
| 9 Mar 2020 | CNY | 13.97 | 14.07 | 13.74 | 13.79 | 13.79 | -0.15 (-1.08%) | 1,977,857 |
| 6 Mar 2020 | CNY | 13.96 | 14.06 | 13.82 | 13.94 | 13.94 | -0.08 (-0.57%) | 1,699,203 |
| 5 Mar 2020 | CNY | 13.98 | 14.08 | 13.86 | 14.02 | 14.02 | +0.06 (+0.43%) | 1,672,200 |
| 4 Mar 2020 | CNY | 13.77 | 13.99 | 13.77 | 13.96 | 13.96 | +0.11 (+0.79%) | 1,746,100 |
| 3 Mar 2020 | CNY | 14.04 | 14.13 | 13.81 | 13.85 | 13.85 | -0.3 (-2.12%) | 3,630,601 |
| 2 Mar 2020 | CNY | 13.68 | 14.17 | 13.68 | 14.15 | 14.15 | +0.55 (+4.04%) | 3,282,535 |
| 28 Feb 2020 | CNY | 13.79 | 13.89 | 13.6 | 13.6 | 13.6 | -0.32 (-2.30%) | 2,605,700 |
| 27 Feb 2020 | CNY | 13.74 | 14.06 | 13.74 | 13.92 | 13.92 | +0.14 (+1.02%) | 1,970,321 |
| 26 Feb 2020 | CNY | 13.81 | 14.05 | 13.77 | 13.78 | 13.78 | -0.18 (-1.29%) | 1,912,959 |
| 25 Feb 2020 | CNY | 13.61 | 14.1 | 13.6 | 13.96 | 13.96 | +0.15 (+1.09%) | 3,088,144 |
| 24 Feb 2020 | CNY | 13.7 | 13.89 | 13.6 | 13.81 | 13.81 | -0.02 (-0.14%) | 2,144,913 |
| 21 Feb 2020 | CNY | 13.2 | 14.16 | 13.2 | 13.83 | 13.83 | +0.1 (+0.73%) | 4,176,159 |
| 20 Feb 2020 | CNY | 13.83 | 13.99 | 13.48 | 13.73 | 13.73 | +0.72 (+5.53%) | 3,896,028 |
| 19 Feb 2020 | CNY | 13.61 | 14.18 | 13.01 | 13.01 | 13.01 | -0.57 (-4.20%) | 2,791,724 |
| 18 Feb 2020 | CNY | 13.44 | 13.59 | 13.28 | 13.58 | 13.58 | +0.13 (+0.97%) | 1,363,601 |
| 17 Feb 2020 | CNY | 13.2 | 13.48 | 13.16 | 13.45 | 13.45 | +0.27 (+2.05%) | 1,224,008 |
| 14 Feb 2020 | CNY | 13.12 | 13.33 | 13.09 | 13.18 | 13.18 | +0.07 (+0.53%) | 953,000 |
| 13 Feb 2020 | CNY | 13.2 | 13.4 | 13.11 | 13.11 | 13.11 | -0.14 (-1.06%) | 1,549,700 |
| 12 Feb 2020 | CNY | 13.08 | 13.38 | 13.08 | 13.25 | 13.25 | +0.01 (+0.08%) | 1,059,200 |
| 11 Feb 2020 | CNY | 13.16 | 13.36 | 13.07 | 13.24 | 13.24 | +0.09 (+0.68%) | 1,460,444 |
| 10 Feb 2020 | CNY | 12.82 | 13.2 | 12.8 | 13.15 | 13.15 | +0.33 (+2.57%) | 2,118,288 |
| 7 Feb 2020 | CNY | 12.66 | 12.99 | 12.65 | 12.82 | 12.82 | +0.08 (+0.63%) | 1,102,244 |
| 6 Feb 2020 | CNY | 12.74 | 12.88 | 12.66 | 12.74 | 12.74 | 0.0 (0.0%) | 1,386,500 |
| 5 Feb 2020 | CNY | 12.52 | 12.98 | 12.2 | 12.74 | 12.74 | +0.24 (+1.92%) | 1,614,700 |
| 4 Feb 2020 | CNY | 11.01 | 12.7 | 11.01 | 12.5 | 12.5 | +0.77 (+6.56%) | 2,995,615 |
| 3 Feb 2020 | CNY | 11.99 | 11.99 | 11.73 | 11.73 | 11.73 | -1.3 (-9.98%) | 1,536,400 |
