| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 12.86 | 13.21 | 12.61 | 12.92 | 12.92 | -0.74 (-5.42%) | 6,182,365 |
| 12 Mar 2020 | CNY | 13.82 | 13.97 | 13.51 | 13.66 | 13.66 | -0.45 (-3.19%) | 3,241,400 |
| 11 Mar 2020 | CNY | 14.91 | 14.91 | 14.08 | 14.11 | 14.11 | -0.44 (-3.02%) | 3,329,862 |
| 10 Mar 2020 | CNY | 13.8 | 14.67 | 13.08 | 14.55 | 14.55 | +0.47 (+3.34%) | 4,710,693 |
| 9 Mar 2020 | CNY | 15.03 | 15.03 | 14.02 | 14.08 | 14.08 | -0.98 (-6.51%) | 5,003,000 |
| 6 Mar 2020 | CNY | 15.39 | 15.39 | 15 | 15.06 | 15.06 | -0.44 (-2.84%) | 4,057,300 |
| 5 Mar 2020 | CNY | 14.51 | 15.78 | 14.5 | 15.5 | 15.5 | +0.96 (+6.60%) | 7,322,142 |
| 4 Mar 2020 | CNY | 14.96 | 14.96 | 14.35 | 14.54 | 14.54 | -0.34 (-2.28%) | 4,593,769 |
| 3 Mar 2020 | CNY | 14.8 | 15.14 | 14.52 | 14.88 | 14.88 | +0.42 (+2.90%) | 6,164,800 |
| 2 Mar 2020 | CNY | 14.26 | 14.71 | 14.2 | 14.46 | 14.46 | +0.41 (+2.92%) | 4,714,900 |
| 28 Feb 2020 | CNY | 14.41 | 14.98 | 14 | 14.05 | 14.05 | -1.29 (-8.41%) | 7,660,900 |
| 27 Feb 2020 | CNY | 15.9 | 15.92 | 15.21 | 15.34 | 15.34 | -0.41 (-2.60%) | 6,764,273 |
| 26 Feb 2020 | CNY | 17.16 | 17.67 | 15.68 | 15.75 | 15.75 | -0.99 (-5.91%) | 14,001,133 |
| 25 Feb 2020 | CNY | 15.26 | 16.74 | 15.24 | 16.74 | 16.74 | +1.09 (+6.96%) | 13,489,825 |
| 24 Feb 2020 | CNY | 15.74 | 16 | 15.4 | 15.65 | 15.65 | -0.37 (-2.31%) | 9,583,205 |
| 21 Feb 2020 | CNY | 15.69 | 16.39 | 15.3 | 16.02 | 16.02 | +0.06 (+0.38%) | 13,568,504 |
| 20 Feb 2020 | CNY | 15.37 | 16.5 | 13.97 | 15.96 | 15.96 | +0.59 (+3.84%) | 19,702,617 |
| 19 Feb 2020 | CNY | 14.3 | 15.37 | 13.9 | 15.37 | 15.37 | +1.4 (+10.02%) | 20,107,447 |
| 18 Feb 2020 | CNY | 12.7 | 13.97 | 12.61 | 13.97 | 13.97 | +1.27 (+10%) | 8,394,718 |
| 17 Feb 2020 | CNY | 12.36 | 12.75 | 12.15 | 12.7 | 12.7 | +0.53 (+4.35%) | 6,011,609 |
| 14 Feb 2020 | CNY | 12.03 | 12.19 | 11.97 | 12.17 | 12.17 | +0.15 (+1.25%) | 2,759,807 |
| 13 Feb 2020 | CNY | 12.09 | 12.26 | 11.9 | 12.02 | 12.02 | -0.16 (-1.31%) | 3,556,156 |
| 12 Feb 2020 | CNY | 12 | 12.52 | 12 | 12.18 | 12.18 | +0.25 (+2.10%) | 4,526,100 |
| 11 Feb 2020 | CNY | 12.07 | 12.2 | 11.82 | 11.93 | 11.93 | -0.28 (-2.29%) | 4,459,900 |
| 10 Feb 2020 | CNY | 11.38 | 12.3 | 11.38 | 12.21 | 12.21 | +1.03 (+9.21%) | 8,551,917 |
| 7 Feb 2020 | CNY | 11.15 | 11.39 | 10.93 | 11.18 | 11.18 | +0.07 (+0.63%) | 4,776,200 |
| 6 Feb 2020 | CNY | 10.8 | 11.14 | 10.61 | 11.11 | 11.11 | +0.41 (+3.83%) | 5,233,260 |
| 5 Feb 2020 | CNY | 10.55 | 10.98 | 10.53 | 10.7 | 10.7 | +0.17 (+1.61%) | 5,255,300 |
| 4 Feb 2020 | CNY | 10.3 | 10.85 | 10.3 | 10.53 | 10.53 | -0.91 (-7.95%) | 8,441,660 |
| 3 Feb 2020 | CNY | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.27 (-9.99%) | 430,700 |
