| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 14.78 | 16.5 | 14.4 | 15.84 | 15.84 | +0.76 (+5.04%) | 21,568,098 |
| 5 Mar 2020 | CNY | 13.92 | 15.35 | 13.92 | 15.08 | 15.08 | +1.08 (+7.71%) | 14,292,548 |
| 4 Mar 2020 | CNY | 13.54 | 14.2 | 13.21 | 14 | 14 | +0.67 (+5.03%) | 9,002,156 |
| 3 Mar 2020 | CNY | 13.18 | 13.5 | 13.1 | 13.33 | 13.33 | +0.43 (+3.33%) | 4,652,362 |
| 2 Mar 2020 | CNY | 12.17 | 12.99 | 12.17 | 12.9 | 12.9 | +0.86 (+7.14%) | 3,411,027 |
| 28 Feb 2020 | CNY | 12.61 | 13.02 | 12 | 12.04 | 12.04 | -1.25 (-9.41%) | 4,320,100 |
| 27 Feb 2020 | CNY | 13.51 | 13.6 | 13.22 | 13.29 | 13.29 | -0.09 (-0.67%) | 3,035,362 |
| 26 Feb 2020 | CNY | 13.03 | 13.75 | 12.94 | 13.38 | 13.38 | +0.06 (+0.45%) | 5,509,650 |
| 25 Feb 2020 | CNY | 13.3 | 13.49 | 12.67 | 13.32 | 13.32 | -0.21 (-1.55%) | 4,482,675 |
| 24 Feb 2020 | CNY | 13.3 | 13.55 | 13.21 | 13.53 | 13.53 | +0.11 (+0.82%) | 3,831,927 |
| 21 Feb 2020 | CNY | 13.39 | 13.58 | 13.28 | 13.42 | 13.42 | +0.03 (+0.22%) | 3,331,700 |
| 20 Feb 2020 | CNY | 13.26 | 13.6 | 13.19 | 13.39 | 13.39 | +0.22 (+1.67%) | 3,580,589 |
| 19 Feb 2020 | CNY | 13.39 | 13.52 | 13.15 | 13.17 | 13.17 | -0.22 (-1.64%) | 3,718,663 |
| 18 Feb 2020 | CNY | 13.21 | 13.95 | 12.95 | 13.39 | 13.39 | +0.41 (+3.16%) | 5,654,862 |
| 17 Feb 2020 | CNY | 12.65 | 13 | 12.65 | 12.98 | 12.98 | +0.37 (+2.93%) | 2,875,062 |
| 14 Feb 2020 | CNY | 12.5 | 12.74 | 12.48 | 12.61 | 12.61 | 0.0 (0.0%) | 1,949,800 |
| 13 Feb 2020 | CNY | 12.79 | 13 | 12.5 | 12.61 | 12.61 | -0.23 (-1.79%) | 2,855,634 |
| 12 Feb 2020 | CNY | 12.66 | 12.85 | 12.58 | 12.84 | 12.84 | +0.18 (+1.42%) | 2,401,307 |
| 11 Feb 2020 | CNY | 12.9 | 12.95 | 12.62 | 12.66 | 12.66 | -0.09 (-0.71%) | 2,560,834 |
| 10 Feb 2020 | CNY | 12.41 | 12.82 | 12.35 | 12.75 | 12.75 | +0.16 (+1.27%) | 3,278,596 |
| 7 Feb 2020 | CNY | 12.39 | 13.09 | 12.26 | 12.59 | 12.59 | +0.22 (+1.78%) | 4,519,762 |
| 6 Feb 2020 | CNY | 12.02 | 12.45 | 11.79 | 12.37 | 12.37 | +0.45 (+3.78%) | 3,730,596 |
| 5 Feb 2020 | CNY | 11.56 | 12.13 | 11.55 | 11.92 | 11.92 | +0.37 (+3.20%) | 3,929,409 |
| 4 Feb 2020 | CNY | 11.15 | 11.9 | 11.15 | 11.55 | 11.55 | -0.84 (-6.78%) | 4,609,235 |
| 3 Feb 2020 | CNY | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.38 (-10.02%) | 361,000 |
| 23 Jan 2020 | CNY | 14.37 | 14.69 | 13.6 | 13.77 | 13.77 | -0.53 (-3.71%) | 2,771,196 |
| 22 Jan 2020 | CNY | 14.12 | 14.38 | 13.95 | 14.3 | 14.3 | +0.1 (+0.70%) | 2,158,696 |
| 21 Jan 2020 | CNY | 14.56 | 14.56 | 14.18 | 14.2 | 14.2 | -0.37 (-2.54%) | 2,426,253 |
| 20 Jan 2020 | CNY | 14.65 | 14.77 | 14.51 | 14.57 | 14.57 | +0.04 (+0.28%) | 2,075,075 |
| 17 Jan 2020 | CNY | 14.61 | 14.74 | 14.42 | 14.53 | 14.53 | -0.06 (-0.41%) | 2,118,751 |
