| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 13.9571 | 14.1786 | 13.5929 | 13.7857 | 13.7857 | -0.171 (-1.23%) | 8,690,483 |
| 26 Feb 2020 | CNY | 13.4714 | 14.2429 | 13.2357 | 13.9571 | 13.9571 | +0.207 (+1.51%) | 12,431,665 |
| 25 Feb 2020 | CNY | 13.5714 | 13.8571 | 13.1643 | 13.75 | 13.75 | -0.157 (-1.13%) | 11,394,490 |
| 24 Feb 2020 | CNY | 13.5929 | 14.0786 | 13.5786 | 13.9071 | 13.9071 | +0.071 (+0.52%) | 9,565,168 |
| 21 Feb 2020 | CNY | 13.5429 | 14.1643 | 13.4429 | 13.8357 | 13.8357 | +0.136 (+0.99%) | 10,145,273 |
| 20 Feb 2020 | CNY | 13.6071 | 13.9 | 13.3143 | 13.7 | 13.7 | +0.014 (+0.10%) | 9,944,216 |
| 19 Feb 2020 | CNY | 14.2357 | 14.7786 | 13.6429 | 13.6857 | 13.6857 | -0.214 (-1.54%) | 11,812,033 |
| 18 Feb 2020 | CNY | 13.65 | 14.2 | 13.6 | 13.9 | 13.9 | +0.121 (+0.88%) | 10,023,060 |
| 17 Feb 2020 | CNY | 13.6429 | 13.9143 | 13.3571 | 13.7786 | 13.7786 | +0.086 (+0.63%) | 12,571,892 |
| 14 Feb 2020 | CNY | 13.7 | 13.8357 | 13.3357 | 13.6929 | 13.6929 | +0.079 (+0.58%) | 10,130,982 |
| 13 Feb 2020 | CNY | 14.4929 | 14.7 | 13.4857 | 13.6143 | 13.6143 | -1.114 (-7.57%) | 18,693,224 |
| 12 Feb 2020 | CNY | 14.1429 | 15.0929 | 14.1429 | 14.7286 | 14.7286 | -0.129 (-0.86%) | 12,701,169 |
| 11 Feb 2020 | CNY | 16 | 16.1857 | 14.3 | 14.8571 | 14.8571 | -0.529 (-3.44%) | 25,815,328 |
| 10 Feb 2020 | CNY | 13.5714 | 15.3857 | 13.4357 | 15.3857 | 15.3857 | +1.4 (+10.01%) | 22,253,371 |
| 7 Feb 2020 | CNY | 14.3786 | 14.4857 | 13.7143 | 13.9857 | 13.9857 | +0.814 (+6.18%) | 22,466,721 |
| 6 Feb 2020 | CNY | 12.0714 | 13.5643 | 11.8 | 13.1714 | 13.1714 | +0.814 (+6.59%) | 19,054,527 |
| 5 Feb 2020 | CNY | 11.2071 | 12.3571 | 11.2071 | 12.3571 | 12.3571 | +1.121 (+9.98%) | 14,276,403 |
| 4 Feb 2020 | CNY | 10.2929 | 11.3214 | 10.2571 | 11.2357 | 11.2357 | +0.943 (+9.16%) | 8,729,315 |
| 3 Feb 2020 | CNY | 10.2929 | 10.65 | 10.2929 | 10.2929 | 10.2929 | -1.143 (-9.99%) | 3,920,000 |
| 23 Jan 2020 | CNY | 10.7357 | 11.8071 | 10.4929 | 11.4357 | 11.4357 | +0.7 (+6.52%) | 6,843,404 |
| 22 Jan 2020 | CNY | 10.9643 | 11 | 10.3429 | 10.7357 | 10.7357 | -0.236 (-2.15%) | 2,583,590 |
| 21 Jan 2020 | CNY | 11.2857 | 11.2857 | 10.7643 | 10.9714 | 10.9714 | -0.357 (-3.15%) | 2,220,416 |
| 20 Jan 2020 | CNY | 10.95 | 11.3857 | 10.8786 | 11.3286 | 11.3286 | +0.257 (+2.32%) | 3,136,275 |
| 17 Jan 2020 | CNY | 10.9214 | 11.1786 | 10.8571 | 11.0714 | 11.0714 | +0.15 (+1.37%) | 2,570,048 |
| 16 Jan 2020 | CNY | 10.9 | 11.1143 | 10.7143 | 10.9214 | 10.9214 | +0.029 (+0.26%) | 1,722,686 |
| 15 Jan 2020 | CNY | 10.8286 | 11.1357 | 10.7857 | 10.8929 | 10.8929 | +0.107 (+0.99%) | 2,292,971 |
| 14 Jan 2020 | CNY | 10.7857 | 10.7857 | 10.7857 | 10.7857 | 10.7857 | -0.107 (-0.98%) | 1,903,141 |
| 13 Jan 2020 | CNY | 10.8929 | 10.8929 | 10.8929 | 10.8929 | 10.8929 | +0.093 (+0.86%) | 1,863,051 |
| 10 Jan 2020 | CNY | 10.8071 | 10.8857 | 10.65 | 10.8 | 10.8 | -0.014 (-0.13%) | 1,491,173 |
| 9 Jan 2020 | CNY | 10.8786 | 11.1 | 10.7929 | 10.8143 | 10.8143 | +0.007 (+0.07%) | 1,774,222 |
