| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.15 | 15.29 | 14.9 | 15.13 | 15.13 | -0.21 (-1.37%) | 18,203,763 |
| 5 Mar 2020 | CNY | 15.56 | 15.75 | 15.2 | 15.34 | 15.34 | +0.05 (+0.33%) | 27,798,818 |
| 4 Mar 2020 | CNY | 15.14 | 15.53 | 14.94 | 15.29 | 15.29 | +0.05 (+0.33%) | 29,803,874 |
| 3 Mar 2020 | CNY | 15 | 15.85 | 15 | 15.24 | 15.24 | +0.41 (+2.76%) | 43,187,633 |
| 2 Mar 2020 | CNY | 14.11 | 15.29 | 14.01 | 14.83 | 14.83 | +0.78 (+5.55%) | 54,847,097 |
| 28 Feb 2020 | CNY | 14.73 | 15.1 | 14.05 | 14.05 | 14.05 | -1.56 (-9.99%) | 54,401,104 |
| 27 Feb 2020 | CNY | 15.79 | 16.16 | 15 | 15.61 | 15.61 | -0.08 (-0.51%) | 45,326,882 |
| 26 Feb 2020 | CNY | 16.04 | 16.79 | 15.6 | 15.69 | 15.69 | -0.28 (-1.75%) | 67,272,651 |
| 25 Feb 2020 | CNY | 14.88 | 16.05 | 14.71 | 15.97 | 15.97 | +0.54 (+3.50%) | 65,943,085 |
| 24 Feb 2020 | CNY | 14.99 | 15.69 | 14.7 | 15.43 | 15.43 | +0.24 (+1.58%) | 43,564,568 |
| 21 Feb 2020 | CNY | 15.01 | 15.45 | 14.86 | 15.19 | 15.19 | +0.18 (+1.20%) | 48,089,576 |
| 20 Feb 2020 | CNY | 14.99 | 15.17 | 14.62 | 15.01 | 15.01 | +0.15 (+1.01%) | 43,448,885 |
| 19 Feb 2020 | CNY | 15.15 | 15.58 | 14.84 | 14.86 | 14.86 | -0.64 (-4.13%) | 58,629,416 |
| 18 Feb 2020 | CNY | 15.31 | 15.85 | 15.11 | 15.5 | 15.5 | +0.92 (+6.31%) | 106,572,432 |
| 17 Feb 2020 | CNY | 13.6 | 14.58 | 13.6 | 14.58 | 14.58 | +1.33 (+10.04%) | 56,174,664 |
| 14 Feb 2020 | CNY | 13.1 | 13.65 | 13.01 | 13.25 | 13.25 | +0.07 (+0.53%) | 29,723,752 |
| 13 Feb 2020 | CNY | 13.9 | 13.9 | 13.17 | 13.18 | 13.18 | -0.65 (-4.70%) | 38,654,276 |
| 12 Feb 2020 | CNY | 13.74 | 13.94 | 13.36 | 13.83 | 13.83 | -0.07 (-0.50%) | 33,394,218 |
| 11 Feb 2020 | CNY | 13.9 | 14.17 | 13.67 | 13.9 | 13.9 | -0.3 (-2.11%) | 33,736,457 |
| 10 Feb 2020 | CNY | 13.1 | 14.44 | 13.06 | 14.2 | 14.2 | +0.84 (+6.29%) | 53,872,621 |
| 7 Feb 2020 | CNY | 13.62 | 13.65 | 13.25 | 13.36 | 13.36 | -0.32 (-2.34%) | 52,712,185 |
| 6 Feb 2020 | CNY | 13.05 | 13.68 | 12.76 | 13.68 | 13.68 | +0.6 (+4.59%) | 53,531,801 |
| 5 Feb 2020 | CNY | 12.72 | 13.34 | 12.55 | 13.08 | 13.08 | +0.48 (+3.81%) | 45,781,520 |
| 4 Feb 2020 | CNY | 12 | 12.85 | 12 | 12.6 | 12.6 | +0.63 (+5.26%) | 45,799,925 |
| 3 Feb 2020 | CNY | 11.97 | 12.29 | 11.97 | 11.97 | 11.97 | -1.33 (-10%) | 42,622,211 |
| 23 Jan 2020 | CNY | 13.2 | 14.03 | 13.11 | 13.3 | 13.3 | -0.13 (-0.97%) | 50,600,931 |
| 22 Jan 2020 | CNY | 13.15 | 13.54 | 12.94 | 13.43 | 13.43 | +0.24 (+1.82%) | 41,488,196 |
| 21 Jan 2020 | CNY | 13.06 | 13.76 | 12.93 | 13.19 | 13.19 | +0.26 (+2.01%) | 68,311,102 |
| 20 Jan 2020 | CNY | 12.36 | 12.93 | 12.16 | 12.93 | 12.93 | +1.18 (+10.04%) | 66,421,491 |
| 17 Jan 2020 | CNY | 12.01 | 12.04 | 11.72 | 11.75 | 11.75 | -0.27 (-2.25%) | 18,269,577 |
