| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 12.69 | 12.97 | 12.63 | 12.97 | 12.97 | +0.21 (+1.65%) | 3,516,952 |
| 3 Mar 2020 | CNY | 12.75 | 12.98 | 12.68 | 12.76 | 12.76 | +0.08 (+0.63%) | 4,113,491 |
| 2 Mar 2020 | CNY | 12.43 | 12.73 | 12.39 | 12.68 | 12.68 | +0.35 (+2.84%) | 3,333,063 |
| 28 Feb 2020 | CNY | 12.84 | 12.85 | 12.3 | 12.33 | 12.33 | -0.8 (-6.09%) | 6,199,374 |
| 27 Feb 2020 | CNY | 12.94 | 13.35 | 12.94 | 13.13 | 13.13 | +0.19 (+1.47%) | 4,542,392 |
| 26 Feb 2020 | CNY | 12.88 | 13.22 | 12.84 | 12.94 | 12.94 | -0.16 (-1.22%) | 4,404,574 |
| 25 Feb 2020 | CNY | 13.03 | 13.11 | 12.72 | 13.1 | 13.1 | -0.27 (-2.02%) | 7,359,289 |
| 24 Feb 2020 | CNY | 13.5 | 13.51 | 13.25 | 13.37 | 13.37 | -0.24 (-1.76%) | 6,444,112 |
| 21 Feb 2020 | CNY | 13.75 | 13.83 | 13.55 | 13.61 | 13.61 | -0.17 (-1.23%) | 6,432,210 |
| 20 Feb 2020 | CNY | 13.48 | 13.88 | 13.3 | 13.78 | 13.78 | +0.37 (+2.76%) | 6,770,592 |
| 19 Feb 2020 | CNY | 13.31 | 13.65 | 13.28 | 13.41 | 13.41 | -0.02 (-0.15%) | 4,667,030 |
| 18 Feb 2020 | CNY | 13.28 | 13.6 | 13.16 | 13.43 | 13.43 | +0.24 (+1.82%) | 5,825,095 |
| 17 Feb 2020 | CNY | 12.76 | 13.2 | 12.76 | 13.19 | 13.19 | +0.35 (+2.73%) | 6,233,074 |
| 14 Feb 2020 | CNY | 12.71 | 12.97 | 12.61 | 12.84 | 12.84 | +0.05 (+0.39%) | 4,566,895 |
| 13 Feb 2020 | CNY | 13.01 | 13.05 | 12.73 | 12.79 | 12.79 | -0.26 (-1.99%) | 3,921,980 |
| 12 Feb 2020 | CNY | 13.08 | 13.08 | 12.89 | 13.05 | 13.05 | +0.08 (+0.62%) | 5,615,813 |
| 11 Feb 2020 | CNY | 13.08 | 13.24 | 12.91 | 12.97 | 12.97 | -0.12 (-0.92%) | 4,140,225 |
| 10 Feb 2020 | CNY | 12.68 | 13.11 | 12.61 | 13.09 | 13.09 | +0.27 (+2.11%) | 5,715,331 |
| 7 Feb 2020 | CNY | 12.65 | 12.88 | 12.5 | 12.82 | 12.82 | +0.12 (+0.94%) | 5,786,345 |
| 6 Feb 2020 | CNY | 12.45 | 12.84 | 12.31 | 12.7 | 12.7 | +0.21 (+1.68%) | 7,045,324 |
| 5 Feb 2020 | CNY | 12.33 | 12.87 | 12.32 | 12.49 | 12.49 | +0.2 (+1.63%) | 6,331,450 |
| 4 Feb 2020 | CNY | 12.08 | 12.6 | 12.02 | 12.29 | 12.29 | -0.5 (-3.91%) | 9,353,779 |
| 3 Feb 2020 | CNY | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.42 (-9.99%) | 799,000 |
| 23 Jan 2020 | CNY | 15.01 | 15.3 | 14.02 | 14.21 | 14.21 | -1.12 (-7.31%) | 8,967,295 |
| 22 Jan 2020 | CNY | 16 | 16 | 15.23 | 15.33 | 15.33 | -0.69 (-4.31%) | 8,221,702 |
| 21 Jan 2020 | CNY | 16.4 | 16.84 | 16.02 | 16.02 | 16.02 | -0.65 (-3.90%) | 10,172,242 |
| 20 Jan 2020 | CNY | 16.25 | 17.1 | 16.13 | 16.67 | 16.67 | +0.36 (+2.21%) | 11,236,916 |
| 17 Jan 2020 | CNY | 15.05 | 16.72 | 15.05 | 16.31 | 16.31 | +1.11 (+7.30%) | 16,701,667 |
| 16 Jan 2020 | CNY | 15.43 | 15.71 | 15.19 | 15.2 | 15.2 | -0.09 (-0.59%) | 5,888,555 |
| 15 Jan 2020 | CNY | 15.18 | 15.29 | 14.74 | 15.29 | 15.29 | +0.08 (+0.53%) | 4,935,605 |
